$33.21 -0.32 (%) DuPont Fabros Technology Inc - NYSE

Feb. 12, 2016 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
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
2/4/201632.9634.8132.8033.771,094,105
2/3/201632.2932.6831.9332.57948,291
2/2/201632.5732.8631.7332.082,115,421
2/1/201632.8333.0432.1432.32764,843
1/29/201632.6533.2132.6533.171,247,290
1/28/201631.2732.8131.1832.541,027,107
1/27/201631.6431.6931.0331.19324,497
1/26/201630.8931.9430.8831.70414,857
1/25/201630.3431.0530.0130.80582,798
1/22/201629.8930.4629.6530.42620,799
1/21/201630.0030.3629.3829.45625,351
1/20/201630.5030.7828.8329.70833,609
1/19/201631.6631.7930.7930.95755,900
1/15/201630.9931.5230.9931.40702,579
1/14/201631.2131.7330.5731.52888,841
1/13/201630.9931.8030.9331.15741,092
1/12/201630.9330.9630.5830.87893,244
1/11/201630.8830.9430.5130.64549,753
1/8/201631.2131.4130.6530.73670,093
1/7/201631.0931.3130.8631.09779,842
1/6/201631.1731.5630.9731.48587,315
1/5/201630.9631.4830.5931.46423,635
1/4/201631.6331.6330.5530.82678,262
12/31/201532.5232.5231.7631.79427,640
12/30/201532.4332.5032.2432.28255,952
12/29/201532.1932.4832.1032.41367,447
12/28/201531.7932.2831.6832.25826,635
12/24/201532.1432.4432.1332.26263,728
12/23/201532.3432.5132.0232.14378,078
12/22/201532.2132.5432.1532.17347,196
12/21/201531.9932.2531.8532.13270,409
12/18/201532.1132.1231.5931.781,144,222
12/17/201532.4532.4531.6532.02449,928
12/16/201531.8132.3331.7132.26494,932
12/15/201531.6031.9331.2031.69539,435
12/14/201531.1631.4430.7831.40577,606
12/11/201531.4931.5931.0531.32576,481
12/10/201531.6232.0831.5331.82490,413
12/9/201531.9232.4031.4531.61427,350
12/8/201532.0732.4031.8632.08301,035
12/7/201532.1332.3031.7432.20368,090
12/4/201532.0432.6731.8732.12526,254
12/3/201532.3332.4531.8631.93495,321
12/2/201532.8533.0832.5032.51523,797
12/1/201533.0933.2232.5832.92423,751
11/30/201533.0133.2632.8733.04459,127
11/27/201532.8633.1932.7132.99186,584
11/25/201532.9733.0832.4332.75375,233
11/24/201533.0833.1532.7032.89391,998
11/23/201532.8432.9332.4532.77265,203
11/20/201532.4732.9932.4332.74416,371
11/19/201532.5432.6732.1132.30413,479
11/18/201532.3732.5932.0132.55311,833
11/17/201532.1232.4632.0032.21318,773
11/16/201532.0732.3531.8632.16339,844
11/13/201532.3032.5631.7931.82614,609
11/12/201532.8733.1432.1332.22695,762
11/11/201533.0433.1532.8333.07461,333
11/10/201532.3932.9532.3932.88605,408
11/9/201532.4332.5432.0632.35691,008
11/6/201532.5332.7932.3232.64455,998
11/5/201532.7233.0632.5532.94642,526
11/4/201533.4033.5032.4732.501,094,255
11/3/201533.2233.4732.8433.411,107,236
11/2/201532.0733.6232.0533.44944,841
10/30/201531.4632.3131.3532.09899,002
10/29/201531.5332.3530.9531.301,546,740
10/28/201530.2130.8129.8930.61916,275
10/27/201530.6130.9430.0430.161,216,399
10/26/201530.4730.6730.0630.60605,770
10/23/201530.0230.4829.6530.471,226,309
10/22/201529.6630.1129.4230.01430,924
10/21/201530.0730.1629.3829.45795,456
10/20/201529.4129.9129.2829.85760,339
10/19/201528.9429.4628.8429.41658,244
10/16/201528.5129.0028.4028.95536,315
10/15/201528.0028.4727.8328.45588,891
10/14/201527.9628.0327.8127.92704,322
10/13/201528.2228.5327.8127.90699,192
10/12/201528.0428.3827.9228.36577,003
10/9/201527.7228.0127.4827.91735,640
10/8/201527.2727.5426.9427.46526,197
10/7/201527.3527.4927.1427.28475,428
10/6/201527.1227.5326.9627.26609,318
10/5/201526.7427.1826.6727.14653,197
10/2/201525.9926.6125.8826.61728,195
10/1/201525.9126.1425.6026.09873,519
9/30/201525.4225.9325.3225.881,058,535
9/29/201525.1025.6424.9725.57969,061
9/28/201525.5625.5624.8825.08644,407
9/25/201525.7925.9225.5725.61478,198
9/24/201525.9326.0825.6125.73511,563
9/23/201526.1926.3025.9126.02535,028
9/22/201527.0227.1026.1626.18872,392
9/21/201527.2127.6127.1327.50448,043
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center