$32.26 -0.13 (%) DuPont Fabros Technology Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
5/22/201532.4532.7132.2432.26577,006
5/21/201532.3532.4932.2232.39635,130
5/20/201531.9532.1331.7732.03398,420
5/19/201532.1832.2931.8431.95434,703
5/18/201532.2332.4932.0032.31301,870
5/15/201532.0332.4432.0332.35463,232
5/14/201531.3832.0831.2032.04472,835
5/13/201531.4331.6031.1031.16524,321
5/12/201531.2431.5130.8731.25649,849
5/11/201532.0532.1431.3731.47425,453
5/8/201531.5932.4031.5732.02695,730
5/7/201530.9131.6530.7131.32680,019
5/6/201530.4930.6830.2930.52552,078
5/5/201531.1631.4430.3930.48410,693
5/4/201531.3831.6531.1431.23410,400
5/1/201531.1331.4631.0631.21540,361
4/30/201531.4731.7431.0231.15518,439
4/29/201531.9432.0831.4131.54302,504
4/28/201532.4832.4832.0332.15402,223
4/27/201532.8232.9232.1932.62492,202
4/24/201532.3132.9232.0832.69564,613
4/23/201532.2032.3632.0332.28514,923
4/22/201532.5132.6632.1332.24738,025
4/21/201532.5832.7832.2832.42716,252
4/20/201532.5432.9932.2932.38741,196
4/17/201532.6332.6932.3032.48381,118
4/16/201532.6032.8532.4132.71266,100
4/15/201532.8032.8232.4032.54370,488
4/14/201532.8933.1632.6732.70383,558
4/13/201532.5533.1032.4932.84563,692
4/10/201532.3732.7332.2932.43460,209
4/9/201532.8232.8632.0332.08322,723
4/8/201532.4632.8232.3932.81302,549
4/7/201533.1933.2532.3732.37290,401
4/6/201533.0233.4232.9433.22363,549
4/2/201532.6433.0732.5232.93374,769
4/1/201532.6433.0432.4532.58854,319
3/31/201532.8133.2132.6032.68597,317
3/30/201532.4133.3732.2333.28557,211
3/27/201532.9733.2232.1832.36956,774
3/26/201533.4733.7833.1333.35554,213
3/25/201534.0234.3933.5533.60624,558
3/24/201534.3634.4233.8733.96594,402
3/23/201534.7935.1434.3034.32705,031
3/20/201533.5634.8933.4734.721,434,689
3/19/201532.9733.5032.8533.41454,528
3/18/201532.7233.2032.1033.13588,041
3/17/201532.2932.6832.0632.56452,513
3/16/201532.3032.5932.1332.42739,544
3/13/201532.3932.3931.6432.12899,066
3/12/201531.7332.5031.6132.40746,821
3/11/201531.2031.6130.7831.52623,984
3/10/201530.7431.3030.6631.14506,304
3/9/201531.2031.3430.7930.83478,383
3/6/201531.1031.1030.4330.971,080,640
3/5/201531.3831.8831.3431.53469,929
3/4/201531.8431.9431.2131.34404,007
3/3/201531.6331.8731.3831.82581,659
3/2/201531.3432.0931.3431.45373,922
2/27/201531.2431.6530.9231.31863,218
2/26/201531.5931.6731.2131.25841,782
2/25/201531.8232.1331.5631.591,025,822
2/24/201532.5932.6531.6831.942,459,241
2/23/201532.7032.9632.5332.85980,513
2/20/201531.8032.6031.8032.58882,463
2/19/201531.9832.2431.6731.96951,432
2/18/201531.3932.2131.2132.061,063,697
2/17/201531.4432.1131.2331.35800,414
2/13/201532.0632.1031.5131.83538,058
2/12/201531.8632.1331.6932.00550,132
2/11/201531.4831.8131.4031.72653,992
2/10/201531.1131.4830.8231.47890,576
2/9/201532.4732.5930.9631.082,074,985
2/6/201533.7033.7032.3932.671,647,516
2/5/201533.6134.2532.0434.003,544,323
2/4/201536.8137.1036.5936.83736,744
2/3/201536.5437.0236.2936.971,076,049
2/2/201537.0737.1335.8237.061,220,187
1/30/201538.1838.2637.2537.26725,581
1/29/201537.7738.3037.3238.28607,046
1/28/201538.0038.1937.7337.77489,840
1/27/201537.7837.9537.6037.78458,785
1/26/201537.3737.8537.2137.80363,770
1/23/201537.4937.5737.2937.42457,331
1/22/201537.1137.4536.9037.36780,327
1/21/201536.5937.0436.3636.891,227,554
1/20/201536.6137.0836.5036.691,099,199
1/16/201536.1736.5036.0136.48692,574
1/15/201536.1036.2535.8636.16854,863
1/14/201535.5436.0435.4236.00600,830
1/13/201535.2835.8535.1235.691,103,810
1/12/201534.8135.1934.7235.10638,133
1/9/201534.8234.9934.5434.73402,984
1/8/201534.3435.0034.0434.83730,716
1/7/201533.6834.2733.5334.24813,176
1/6/201533.8134.0533.4533.51859,975
1/5/201533.4933.9433.4433.681,341,575
1/2/201533.3933.7533.2533.58626,772
12/31/201433.7034.0033.1733.24859,281
12/30/201433.7333.8433.4833.64371,741
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center