$31.49 +0.18 (%) DuPont Fabros Technology Inc - NYSE

Mar. 2, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
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
12/29/201433.7334.0133.6833.69499,771
12/26/201433.4433.7833.3933.63313,355
12/24/201433.7933.9833.6333.68279,927
12/23/201433.8633.9433.5033.65495,875
12/22/201433.2033.6933.2033.65948,666
12/19/201434.0234.2033.5233.571,254,555
12/18/201434.3134.3133.9133.981,053,109
12/17/201433.4033.9933.1933.951,333,171
12/16/201433.7034.1533.4333.46816,030
12/15/201434.4034.5233.5133.70995,459
12/12/201433.9634.7633.8734.281,987,561
12/11/201434.0234.3233.9634.22489,476
12/10/201433.9234.1733.7133.86571,829
12/9/201433.2834.0233.2033.95459,616
12/8/201433.5534.1933.4233.62578,132
12/5/201433.3333.8433.1833.54638,927
12/4/201433.2233.6432.9633.52644,777
12/3/201432.4533.2332.4533.15743,306
12/2/201432.2032.5531.8232.30510,345
12/1/201432.5632.5832.1532.16444,304
11/28/201432.5032.9332.4432.59345,523
11/26/201431.8632.5431.7832.43611,201
11/25/201431.5531.7531.3131.72571,089
11/24/201430.9331.6830.8231.46959,868
11/21/201431.1331.2930.9430.99751,444
11/20/201430.9931.0030.6530.82674,026
11/19/201430.6430.6630.3830.48353,027
11/18/201430.9531.0230.6730.68667,509
11/17/201431.1231.3630.9230.961,358,792
11/14/201431.5031.6431.1331.16594,230
11/13/201431.2831.5731.1931.53526,720
11/12/201431.3531.3930.9931.29416,950
11/11/201431.1731.4430.6931.40652,692
11/10/201430.5831.2530.4431.11509,109
11/7/201430.5530.7230.2730.59473,376
11/6/201430.9030.9830.4030.52486,761
11/5/201430.9031.1530.6330.88465,009
11/4/201430.8430.9130.6530.87487,487
11/3/201430.9231.0730.4830.79856,553
10/31/201431.0231.0930.3530.971,335,946
10/30/201430.3030.4929.6330.44997,745
10/29/201429.9130.2729.7030.22908,667
10/28/201429.5629.9129.3629.91717,522
10/27/201429.2229.5229.0329.51561,412
10/24/201429.3329.4028.7629.23775,123
10/23/201429.0329.3128.7529.25490,488
10/22/201429.2329.5428.7528.80655,718
10/21/201428.9129.2428.6729.20695,736
10/20/201428.3128.7928.2428.77509,091
10/17/201428.2828.4227.8028.36584,789
10/16/201427.8628.1827.7127.92726,632
10/15/201427.7628.3927.5828.07690,242
10/14/201427.9628.4327.6327.99881,986
10/13/201427.7828.2327.7027.78500,315
10/10/201427.7928.4027.6327.64670,540
10/9/201428.1128.3827.5927.72621,316
10/8/201427.4128.0527.2128.00582,157
10/7/201427.1527.4927.0327.32548,272
10/6/201427.4027.6027.2027.23464,621
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center