$26.86 -0.96 (%) DuPont Fabros Technology Inc - NYSE

Aug. 31, 2015 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
8/28/201527.4227.9527.1527.81607,988
8/27/201527.3027.8426.8827.48845,372
8/26/201527.3727.3726.5227.14635,547
8/25/201528.1728.2126.5426.57716,131
8/24/201527.9928.0027.1227.29767,764
8/21/201529.1129.6729.0229.03549,121
8/20/201529.3729.7229.2329.66583,558
8/19/201529.6429.7829.3129.58296,750
8/18/201529.7729.7829.4729.70253,758
8/17/201529.4929.8229.4929.81279,341
8/14/201529.2329.5329.1329.50318,070
8/13/201529.1829.4728.7929.31401,975
8/12/201528.6029.3528.3929.31399,060
8/11/201528.8729.1428.6228.761,114,431
8/10/201529.8929.9529.2729.39408,805
8/7/201529.6629.8029.3629.72333,722
8/6/201530.1030.1629.2529.80399,450
8/5/201530.2130.3229.8629.95829,807
8/4/201529.9230.2829.8030.16408,588
8/3/201530.1930.3729.8730.05364,078
7/31/201530.1730.7430.0530.15536,013
7/30/201530.1330.8129.8029.98479,578
7/29/201530.1530.8129.9830.62480,811
7/28/201530.4030.4129.9330.22618,924
7/27/201530.2530.6230.1430.40551,234
7/24/201530.0430.4429.9730.30464,195
7/23/201530.1430.1529.8230.02487,479
7/22/201529.8230.2229.8130.14472,153
7/21/201529.9230.0529.6429.84597,161
7/20/201529.9030.0329.6129.91460,424
7/17/201529.8730.0329.7629.88714,887
7/16/201529.7530.1329.4929.85553,027
7/15/201529.9030.0829.5529.65375,736
7/14/201529.8830.1429.7329.94422,605
7/13/201530.1630.4329.4929.82459,949
7/10/201529.5530.1329.5229.92606,124
7/9/201529.8729.8829.3429.40754,013
7/8/201529.4629.8029.4629.68598,963
7/7/201529.8030.0729.4929.681,061,816
7/6/201529.6729.9429.4629.681,128,427
7/2/201530.3030.4329.8029.86564,468
7/1/201529.6030.1229.4229.88818,930
6/30/201529.8929.8929.0629.45776,759
6/29/201530.4730.9629.9629.99837,931
6/26/201530.4830.9330.2930.56902,030
6/25/201530.7330.8830.4530.45523,957
6/24/201530.8831.2030.5630.68448,949
6/23/201531.4031.4430.8630.88796,255
6/22/201531.8732.1031.4131.44386,940
6/19/201531.9232.0831.6431.791,119,933
6/18/201531.4732.0531.3331.95349,380
6/17/201531.2631.4930.9531.38327,861
6/16/201531.1031.2930.9331.20359,508
6/15/201531.2831.2830.7131.01571,161
6/12/201531.1531.4831.0731.30396,264
6/11/201531.3231.5031.0131.25396,384
6/10/201530.8931.4130.7831.09337,214
6/9/201531.2131.2930.7630.90511,977
6/8/201531.4431.4731.2031.26232,655
6/5/201531.4031.5630.4631.43410,574
6/4/201531.8431.9731.5031.61352,172
6/3/201532.3032.3031.8531.92473,247
6/2/201532.5032.5032.1232.30391,216
6/1/201532.3532.8032.2432.63578,020
5/29/201532.4632.5332.2032.24901,066
5/28/201532.6732.6732.3432.55394,440
5/27/201532.4732.7932.1132.69734,721
5/26/201532.2132.2931.7631.94433,658
5/22/201532.4532.7132.2432.26577,006
5/21/201532.3532.4932.2232.39635,130
5/20/201531.9532.1331.7732.03398,420
5/19/201532.1832.2931.8431.95434,703
5/18/201532.2332.4932.0032.31301,870
5/15/201532.0332.4432.0332.35463,232
5/14/201531.3832.0831.2032.04472,835
5/13/201531.4331.6031.1031.16524,321
5/12/201531.2431.5130.8731.25649,849
5/11/201532.0532.1431.3731.47425,453
5/8/201531.5932.4031.5732.02695,730
5/7/201530.9131.6530.7131.32680,019
5/6/201530.4930.6830.2930.52552,078
5/5/201531.1631.4430.3930.48410,693
5/4/201531.3831.6531.1431.23410,400
5/1/201531.1331.4631.0631.21540,361
4/30/201531.4731.7431.0231.15518,439
4/29/201531.9432.0831.4131.54302,504
4/28/201532.4832.4832.0332.15402,223
4/27/201532.8232.9232.1932.62492,202
4/24/201532.3132.9232.0832.69564,613
4/23/201532.2032.3632.0332.28514,923
4/22/201532.5132.6632.1332.24738,025
4/21/201532.5832.7832.2832.42716,252
4/20/201532.5432.9932.2932.38741,196
4/17/201532.6332.6932.3032.48381,118
4/16/201532.6032.8532.4132.71266,100
4/15/201532.8032.8232.4032.54370,488
4/14/201532.8933.1632.6732.70383,558
4/13/201532.5533.1032.4932.84563,692
4/10/201532.3732.7332.2932.43460,209
4/9/201532.8232.8632.0332.08322,723
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!