$46.78 +0.97 (%) DuPont Fabros Technology Inc - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
6/28/201646.2246.5145.8246.281,303,841
6/27/201646.0846.1845.2945.811,722,701
6/24/201645.2946.4644.8746.153,061,398
6/23/201647.0647.3246.1146.26675,588
6/22/201646.0546.4245.9146.15621,839
6/21/201646.1446.3845.9646.17439,240
6/20/201646.2846.7246.1546.16627,566
6/17/201646.4646.4645.3646.08965,072
6/16/201645.9746.4245.6546.34635,848
6/15/201645.8546.4145.7846.07824,687
6/14/201645.4245.9545.1645.72648,244
6/13/201645.8045.9845.2045.37984,119
6/10/201646.3046.6445.5445.711,496,692
6/9/201646.2046.7746.1746.56777,561
6/8/201646.0046.6745.7146.32690,793
6/7/201644.5945.8944.5545.87835,194
6/6/201644.1644.9544.0444.741,299,907
6/3/201643.5244.1543.0244.01571,372
6/2/201642.8443.4242.5243.40611,527
6/1/201642.2742.9041.9942.84790,003
5/31/201642.7242.8141.8742.31627,072
5/27/201642.3742.8642.2742.67408,934
5/26/201642.1042.4941.8242.37375,067
5/25/201641.9542.2941.6042.12354,227
5/24/201641.7942.1741.4742.02414,542
5/23/201641.7141.7241.3241.53390,103
5/20/201641.4941.7541.3541.71626,741
5/19/201641.5941.6840.8141.25481,141
5/18/201641.5042.3341.3141.92966,417
5/17/201642.8243.1041.2841.66899,842
5/16/201642.7243.4842.6643.161,006,580
5/13/201642.3942.6642.0742.66797,095
5/12/201641.8842.7041.6242.46562,605
5/11/201642.2342.4441.7141.77582,142
5/10/201642.6042.6042.0342.23589,913
5/9/201642.0542.9842.0442.65918,298
5/6/201641.3242.0440.9642.04843,036
5/5/201640.8741.4440.5441.24751,596
5/4/201640.6040.8040.1540.771,150,497
5/3/201640.4140.7540.2540.69972,944
5/2/201639.9840.5639.8240.42901,038
4/29/201640.1940.2239.4839.821,561,702
4/28/201640.3441.0539.8740.17745,390
4/27/201640.7740.9440.3340.80864,339
4/26/201640.7041.0740.6140.92688,279
4/25/201639.9840.6439.9540.64612,759
4/22/201639.8940.3439.8440.19594,403
4/21/201640.9140.9139.3539.831,253,154
4/20/201641.8341.8341.0241.04818,209
4/19/201642.1442.3541.7441.76615,514
4/18/201642.1542.4241.8942.09351,400
4/15/201641.8342.3941.5342.17895,359
4/14/201641.9241.9240.9341.80882,230
4/13/201642.0542.2541.7641.851,048,452
4/12/201641.9642.2841.7541.91775,595
4/11/201641.6342.3041.5041.99663,238
4/8/201641.4941.9341.1741.55917,061
4/7/201641.5842.1041.3241.74883,625
4/6/201641.1541.8240.9041.74751,470
4/5/201641.0041.4740.9041.12617,005
4/4/201640.5641.2840.5041.24932,409
4/1/201640.3941.6040.1641.281,167,202
3/31/201640.7740.8540.2740.53908,058
3/30/201640.5741.1440.3340.86683,811
3/29/201640.2040.9540.0040.951,171,361
3/28/201640.3840.5639.9640.13686,700
3/24/201639.8140.5539.5140.381,404,904
3/23/201639.9240.3639.7140.011,373,194
3/22/201639.8940.0539.4439.951,430,966
3/21/201639.7640.1139.2140.051,312,631
3/18/201639.6140.3139.0340.097,347,339
3/17/201638.6739.1738.3938.83457,863
3/16/201637.5938.7037.4638.67450,741
3/15/201637.3937.8937.3137.71258,106
3/14/201637.4837.7537.2337.64326,155
3/11/201637.4137.6737.2137.59446,634
3/10/201636.9337.3736.7237.24492,065
3/9/201636.1937.1936.0536.90824,651
3/8/201636.6636.6836.0336.08506,330
3/7/201636.0536.8036.0036.71395,627
3/4/201636.1236.4435.8536.13734,827
3/3/201636.6236.7135.3436.08546,225
3/2/201636.3036.7236.2936.63476,808
3/1/201635.8136.4435.6236.37539,754
2/29/201635.6236.1935.5035.65945,277
2/26/201636.7236.9035.5935.60954,283
2/25/201635.5337.1735.5336.72794,264
2/24/201634.7235.4934.4935.36362,961
2/23/201635.2835.6834.9634.96317,957
2/22/201635.1236.0835.0535.41844,831
2/19/201633.6935.0533.4634.93973,644
2/18/201633.7034.3833.4133.86607,880
2/17/201634.1434.3733.5633.60823,724
2/16/201633.4534.4233.2634.04588,010
2/12/201633.5333.7932.9633.061,053,316
2/11/201633.0734.0132.7433.53579,736
2/10/201632.7534.2232.6733.67983,655
2/9/201633.6533.6732.5632.631,448,107
2/8/201634.1734.4233.5133.991,638,043
2/5/201633.8834.7833.8434.371,009,498
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center