$27.17 +0.07 (%) DuPont Fabros Technology Inc - NYSE

Sep. 30, 2014 | 02:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
9/29/201427.1727.1726.7527.10872,597
9/26/201427.0527.3826.9027.36679,708
9/25/201427.0227.3726.8427.031,056,915
9/24/201426.8527.2426.8527.02371,123
9/23/201427.2127.2626.7526.84545,165
9/22/201427.2027.3827.0227.30364,138
9/19/201427.2127.4327.1927.25674,932
9/18/201427.4827.5726.6727.15650,382
9/17/201427.4227.6026.9027.02420,729
9/16/201427.0727.4526.9427.39311,823
9/15/201427.4627.5426.9827.07229,252
9/12/201428.5828.5827.2727.39456,790
9/11/201428.3228.7328.2628.67393,663
9/10/201429.0629.0628.3128.41443,362
9/9/201429.3729.4229.1329.14616,161
9/8/201429.0229.3728.9529.34679,899
9/5/201428.7929.0428.7028.99738,768
9/4/201428.6929.0028.5428.83530,921
9/3/201428.5628.7128.5428.64359,166
9/2/201428.2228.5428.1828.48358,661
8/29/201428.1328.2027.8028.16403,320
8/28/201428.0128.1527.9428.05551,967
8/27/201428.0528.1527.9128.05513,982
8/26/201427.6328.1027.6028.04649,113
8/25/201428.1328.1427.4827.61532,301
8/22/201428.4528.5227.9928.00365,455
8/21/201428.7528.8428.4428.45325,398
8/20/201428.4628.9028.2728.75573,651
8/19/201428.2828.7128.2828.48472,213
8/18/201427.9928.3927.9928.25441,730
8/15/201428.0928.1227.7627.88690,443
8/14/201428.2328.3727.9327.99321,057
8/13/201427.9728.3327.9728.15270,357
8/12/201427.7928.0327.7827.96542,143
8/11/201427.6127.9627.6027.81477,531
8/8/201427.3127.6327.3127.53592,219
8/7/201427.2927.6327.2027.32531,828
8/6/201427.3827.4527.2027.25585,836
8/5/201427.4827.6227.3327.41650,014
8/4/201427.6727.7127.3727.54781,252
8/1/201427.4327.8327.4327.57446,358
7/31/201427.7627.8127.4127.41484,300
7/30/201428.0328.1327.6427.81432,101
7/29/201428.0128.3027.8127.93518,512
7/28/201428.0728.3027.9828.00705,666
7/25/201427.5028.4127.3228.35781,911
7/24/201427.9929.1927.3127.581,399,891
7/23/201427.6827.9627.6327.88324,838
7/22/201427.5127.6927.4527.65280,829
7/21/201427.1527.5026.9927.41321,681
7/18/201426.8927.1926.6327.18453,856
7/17/201426.8227.0726.8226.93354,432
7/16/201427.1027.1026.7226.92383,136
7/15/201426.9827.0826.8127.07259,429
7/14/201426.9927.0326.7726.98365,542
7/11/201426.7526.9926.6826.90385,630
7/10/201426.4526.8326.4226.80297,044
7/9/201426.8226.8226.5026.65245,700
7/8/201426.4526.8026.3726.73491,139
7/7/201426.1526.5925.9126.46453,850
7/3/201426.0926.2425.8026.19245,543
7/2/201426.8427.0125.8426.10869,423
7/1/201426.6227.2026.4126.95850,537
6/30/201427.0027.1026.6826.96610,398
6/27/201426.6327.0526.6127.03582,215
6/26/201427.0427.0826.6326.76403,391
6/25/201426.5927.0226.4327.00615,620
6/24/201426.6026.9026.6026.68393,263
6/23/201426.5726.8026.5226.66761,315
6/20/201426.3326.6426.1426.56823,779
6/19/201426.4726.4726.1726.28652,699
6/18/201426.6826.6926.2826.40675,162
6/17/201426.6926.7826.5526.70589,163
6/16/201426.7126.7526.4526.72368,820
6/13/201426.5126.6426.2826.58358,189
6/12/201426.4226.5125.9026.471,268,208
6/11/201426.9627.0126.4626.48421,239
6/10/201426.9627.1626.8326.94404,051
6/9/201427.2727.3727.0027.02566,443
6/6/201427.0027.3526.8127.29694,210
6/5/201426.5026.9126.2126.91711,399
6/4/201426.1126.5025.9326.44590,203
6/3/201425.5826.2125.5226.16837,636
6/2/201425.5525.8025.5025.72781,902
5/30/201425.7025.8525.5525.57701,452
5/29/201425.1825.6525.1825.61452,624
5/28/201425.2125.2924.9725.18849,259
5/27/201425.3825.4925.1625.26764,091
5/23/201425.1625.3325.0925.24526,208
5/22/201425.2025.3525.0925.15592,438
5/21/201425.5825.6525.1725.20522,399
5/20/201425.7325.8525.3925.56997,289
5/19/201425.6325.8125.4025.79224,131
5/16/201425.4825.6625.2825.62403,449
5/15/201425.3025.6025.1825.54713,044
5/14/201425.5925.6725.3225.36546,265
5/13/201425.8726.0325.4925.57636,918
5/12/201425.5826.0125.4625.80778,858
5/9/201424.7125.5224.7125.50766,645
5/8/201424.5924.8624.3824.80841,110
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center