$42.45 +0.09 (%) DuPont Fabros Technology Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFT historical data

Date Open High Low Close Volume
9/27/201643.1643.1642.2142.36654,718
9/26/201642.9843.2942.6342.99449,520
9/23/201643.6443.8642.7943.00774,188
9/22/201643.2043.9943.0943.96623,542
9/21/201642.6443.1241.5842.75670,593
9/20/201643.4543.4642.3742.40772,950
9/19/201642.8843.3542.6643.24486,545
9/16/201642.2642.8042.0242.75755,953
9/15/201642.3242.6642.0542.57591,288
9/14/201642.6042.8342.1042.40598,334
9/13/201643.3843.3841.9042.05544,267
9/12/201642.7443.7642.5943.52912,731
9/9/201643.5043.7642.6942.961,930,947
9/8/201644.1644.5743.9144.00828,827
9/7/201644.0044.5743.5844.41985,099
9/6/201643.2144.0642.8444.04870,120
9/2/201642.3043.8742.2943.001,003,739
9/1/201642.2142.3541.5342.131,115,845
8/31/201643.0043.0242.3442.401,018,461
8/30/201643.2143.2142.6643.00634,012
8/29/201643.1243.4442.7943.21599,093
8/26/201642.6043.0442.2543.001,120,085
8/25/201643.5043.6442.2042.642,251,368
8/24/201645.4545.6843.5543.681,560,505
8/23/201645.1245.6845.1245.40870,354
8/22/201644.4545.0444.2445.04745,527
8/19/201644.5344.5643.6044.50759,958
8/18/201645.0845.2043.9644.591,048,602
8/17/201645.3045.3143.9445.18841,385
8/16/201646.3146.3145.3145.35503,577
8/15/201647.2447.4446.2246.35579,618
8/12/201647.3548.2046.9347.17697,791
8/11/201646.9047.4946.8847.25840,005
8/10/201646.7646.9746.5046.87513,617
8/9/201646.0046.9645.5046.78640,678
8/8/201646.4446.4645.9046.14766,485
8/5/201646.6746.9146.2646.47737,809
8/4/201646.6646.8946.3546.51635,438
8/3/201646.8646.9846.3146.50964,003
8/2/201647.6547.9646.5846.76627,414
8/1/201647.8748.0347.2447.83629,047
7/29/201647.5348.9747.4947.83805,936
7/28/201645.9447.4545.7747.401,078,324
7/27/201645.1746.0444.9145.90932,139
7/26/201646.3046.4645.6645.83946,149
7/25/201647.3647.5246.1646.21748,370
7/22/201646.2347.9746.1247.301,488,987
7/21/201647.0247.1645.7546.301,486,670
7/20/201647.3747.5746.8847.01735,684
7/19/201647.2647.4546.6547.42558,186
7/18/201646.6947.4546.5447.23752,469
7/15/201646.1646.8546.1546.491,175,559
7/14/201647.5047.6946.5546.58543,874
7/13/201647.8047.9147.5047.57468,990
7/12/201647.6448.3147.6247.81743,383
7/11/201648.0048.1447.3047.87631,516
7/8/201647.7148.1147.2548.05966,885
7/7/201648.1948.1947.2947.54692,692
7/6/201647.9548.5747.9048.43559,096
7/5/201647.9048.3747.6348.02659,618
7/1/201647.5648.2547.5647.91991,836
6/30/201646.6747.5446.5147.541,297,141
6/29/201646.1246.7946.0146.78847,776
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center