$79.24 +2.16 (%) Digital Realty Trust Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLR historical data

Date Open High Low Close Volume
2/12/201678.1179.4377.5079.241,008,318
2/11/201677.1677.9076.4377.081,707,884
2/10/201677.4578.5576.5177.931,647,351
2/9/201677.6878.3976.3677.151,932,334
2/8/201681.0881.2977.7278.492,694,596
2/5/201681.0082.2480.5081.761,329,758
2/4/201680.3981.9779.8581.351,064,346
2/3/201679.9580.9979.8780.831,799,434
2/2/201679.4980.0878.7479.601,085,973
2/1/201680.0080.1378.7579.621,585,421
1/29/201679.7780.2778.6580.082,382,671
1/28/201677.5480.8077.0879.472,239,202
1/27/201678.0978.3876.5177.041,611,204
1/26/201675.8778.5375.7478.532,177,220
1/25/201674.7776.4274.2975.721,475,658
1/22/201673.1674.8573.0374.761,027,520
1/21/201672.9373.5471.8772.501,537,699
1/20/201674.2974.2969.8972.642,154,461
1/19/201676.7277.2875.0275.101,753,156
1/15/201677.3278.2376.2076.321,868,870
1/14/201677.9578.7377.3178.361,871,958
1/13/201678.2178.5577.4177.631,127,949
1/12/201679.3079.5477.9178.081,972,767
1/11/201677.1278.9577.0578.602,000,988
1/8/201677.0277.6776.7977.041,496,879
1/7/201676.2877.0476.1176.781,349,595
1/6/201675.9177.3475.8177.001,385,943
1/5/201676.1976.4575.4876.291,344,496
1/4/201674.8676.6074.8676.201,840,052
12/31/201576.8576.8575.5975.62751,033
12/30/201576.8077.2676.6876.93909,563
12/29/201576.3977.0676.2277.011,103,635
12/28/201575.4076.1575.2776.101,819,380
12/24/201575.7575.8175.1775.56343,875
12/23/201575.5075.9774.7875.801,097,471
12/22/201575.2075.8075.0375.261,319,876
12/21/201575.2475.8074.6475.191,636,650
12/18/201573.8775.2873.8774.804,045,667
12/17/201572.7974.4072.5373.871,251,189
12/16/201570.8872.7570.7972.561,302,401
12/15/201570.9971.3170.4470.581,086,211
12/14/201569.8970.7469.7970.681,120,028
12/11/201569.3270.2669.0069.961,290,161
12/10/201571.4871.9170.3170.381,486,680
12/9/201571.9072.2471.1371.48602,893
12/8/201572.0072.7271.6072.12640,135
12/7/201572.8472.8971.7672.16588,855
12/4/201571.5373.0971.2872.93978,764
12/3/201572.0972.3471.0071.511,017,558
12/2/201572.5973.0072.0472.09850,187
12/1/201572.5673.0672.2572.80623,643
11/30/201572.2772.7771.8872.111,117,524
11/27/201571.6172.5471.6172.17305,740
11/25/201571.8872.2271.5071.74419,240
11/24/201571.9272.1171.5171.82516,666
11/23/201572.6172.9672.3172.41616,563
11/20/201571.5272.8571.3472.64659,916
11/19/201571.5071.7170.8371.32973,826
11/18/201571.8571.9671.1971.74819,241
11/17/201571.3171.9371.0171.64525,094
11/16/201571.2971.8070.9171.55662,096
11/13/201572.3672.5371.0471.22721,460
11/12/201572.9573.0971.9572.05821,212
11/11/201572.7273.2472.2673.08568,475
11/10/201571.8672.9971.7472.58855,836
11/9/201572.0772.0771.0371.871,029,740
11/6/201573.2173.4971.3372.182,683,327
11/5/201573.5074.4873.4673.891,620,111
11/4/201574.1774.4373.3673.65988,632
11/3/201574.6775.0073.9473.941,475,413
11/2/201573.8675.2073.5574.921,619,110
10/30/201571.2174.1271.1473.961,874,846
10/29/201572.1372.7271.2371.851,624,637
10/28/201572.8073.3071.4972.531,231,510
10/27/201573.0473.5171.9772.891,428,391
10/26/201573.4673.7873.1073.47659,811
10/23/201573.0273.4272.4473.39808,695
10/22/201571.8173.1971.7272.931,308,041
10/21/201572.2772.7071.5071.58986,292
10/20/201571.6072.3571.3272.251,034,292
10/19/201571.1071.7770.8871.57966,715
10/16/201571.3771.7770.8571.171,085,634
10/15/201570.3271.3470.3271.22941,448
10/14/201570.6670.8669.8770.251,213,110
10/13/201569.5970.8569.5070.471,335,327
10/12/201569.4470.1669.2169.951,016,085
10/9/201569.0969.4168.6869.271,219,001
10/8/201569.0069.1268.2769.081,107,873
10/7/201567.3768.9267.2268.665,547,429
10/6/201565.8467.4064.9867.331,482,000
10/5/201565.7366.1965.3065.752,889,182
10/2/201564.6065.9364.1165.732,600,516
10/1/201565.4365.5264.4064.751,090,545
9/30/201564.0565.5063.7165.321,210,526
9/29/201563.4764.0762.7063.532,157,835
9/28/201563.6463.8162.4262.85847,857
9/25/201563.9864.2963.5563.98780,314
9/24/201564.0964.4063.3463.91926,096
9/23/201564.1664.4863.6964.15945,037
9/22/201564.4064.7263.5963.94949,424
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center