DuPont Fabros Technology Inc $24.23

down -0.17


17/4/2014 06:40 PM  |  NYSE : DFT  
Industries : Real Estate / Reit - Office
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
4/17/201424.3424.5324.1524.23479,768
4/16/201424.4524.5324.2624.40939,380
4/15/201424.6124.7424.1424.31740,668
4/14/201424.0424.5723.7924.56712,452
4/11/201424.0424.3423.7823.78981,703
4/10/201424.5024.7624.1624.16955,958
4/9/201424.4924.7624.3924.60690,274
4/8/201424.7324.8024.3024.38691,049
4/7/201424.3324.9724.2624.681,050,740
4/4/201423.8524.6723.6224.301,392,050
4/3/201422.9424.1722.9423.821,816,790
4/2/201423.3123.4722.7722.861,542,300
4/1/201424.0624.0623.1223.75984,649
3/31/201424.2624.6024.0324.07470,594
3/28/201424.4024.5024.1424.20404,037
3/27/201424.0224.5424.0224.30929,156
3/26/201423.6924.2623.5024.061,289,300
3/25/201423.3523.5923.2123.49621,394
3/24/201423.7723.7923.2123.22543,068
3/21/201423.6723.8723.5823.66654,982
3/20/201424.0524.1123.5123.68743,723
3/19/201424.9425.0124.0524.14386,147
3/18/201425.0625.1324.6924.92648,850
3/17/201424.9225.1724.7625.04704,299
3/14/201424.4724.9824.4224.76421,908
3/13/201424.7724.7724.4324.49367,517
3/12/201424.4424.7224.3424.67318,922
3/11/201424.2924.6124.2624.53476,702
3/10/201424.5824.8524.1824.30921,423
3/7/201425.9625.9624.1425.103,324,040
3/6/201427.0227.0225.9726.001,141,220
3/5/201427.1127.2026.7627.01413,649
3/4/201426.7227.3626.7227.16546,072
3/3/201426.4726.7426.3026.52440,024
2/28/201426.1326.7526.0326.56805,779
2/27/201426.0626.2425.9126.06229,524
2/26/201426.1326.2225.9826.07267,835
2/25/201425.8226.2925.6726.08337,456
2/24/201426.0326.4025.8125.81580,476
2/21/201425.8126.0625.6326.00491,358
2/20/201425.9426.1925.7725.78332,773
2/19/201426.1826.3025.9125.97493,602
2/18/201426.0426.2125.8426.21560,705
2/14/201425.9226.0525.7625.95483,426
2/13/201425.4026.0125.4025.91362,121
2/12/201425.6125.6925.4025.55392,461
2/11/201425.6325.7925.4625.64298,134
2/10/201425.3925.7625.0725.70451,637
2/7/201425.4525.5925.3225.39443,035
2/6/201425.3825.5425.2625.39317,288
2/5/201425.3725.4625.1225.30430,423
2/4/201425.4825.5025.0225.421,164,860
2/3/201425.9826.1025.1325.521,069,290
1/31/201425.1426.2425.0425.991,254,450
1/30/201425.0025.6224.6225.38614,262
1/29/201425.2525.4824.5924.81935,309
1/28/201425.1525.4225.0425.37437,174
1/27/201425.5225.7125.0725.08559,834
1/24/201425.2225.5725.1125.49573,497
1/23/201425.3625.4525.1225.37416,112
1/22/201425.3325.4725.2525.45352,005
1/21/201425.1125.4325.1125.34341,606
1/17/201425.1625.2724.8524.90450,764
1/16/201425.1425.4125.1225.25550,485
1/15/201425.2325.3625.0625.21524,919
1/14/201424.4225.3424.3625.101,331,100
1/13/201424.2024.3723.8524.37611,314
1/10/201424.6224.7924.1924.23563,423
1/9/201424.8525.0224.2824.50406,946
1/8/201424.7925.0124.5424.70578,093
1/7/201424.8825.0524.7324.76723,546
1/6/201424.8125.0124.3824.73665,060
1/3/201424.3124.7324.1024.36646,469
1/2/201424.6724.6824.0624.23425,171
12/31/201324.5824.7824.4424.71388,566
12/30/201324.5425.0024.4024.61496,341
12/27/201324.6924.6924.3124.55327,168
12/26/201324.6124.7824.3924.54344,132
12/24/201324.2424.5924.0824.57259,054
12/23/201324.5124.5624.1924.50711,412
12/20/201323.7324.3923.6224.37753,923
12/19/201324.0524.0523.5023.73420,332
12/18/201323.6824.0923.4224.09536,587
12/17/201323.6323.9123.3423.67617,015
12/16/201323.6023.7623.3923.591,163,970
12/13/201323.5223.6323.3923.55764,787
12/12/201323.0223.5522.8723.40866,517
12/11/201323.6023.6823.0023.07990,061
12/10/201323.1323.7523.1323.53525,019
12/9/201323.0623.3222.8923.32323,605
12/6/201323.5723.5722.9723.02352,167
12/5/201323.0623.2922.7723.24227,268
12/4/201322.7923.1622.7323.04593,617
12/3/201322.9623.1722.7022.941,873,580
12/2/201323.4423.4622.9423.04522,047
11/29/201323.7623.7823.3323.47348,730
11/27/201323.5023.8023.3323.61499,166
11/26/201323.1723.4823.1023.41588,607
11/25/201323.3123.4223.0223.21548,497
11/22/201323.6823.7423.2323.30696,252
Trading Center