Digital Realty Trust Inc $65.53

up +0.28


2/9/2014 04:03 PM  |  NYSE : DLR  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLR historical data

Date Open High Low Close Volume
9/2/201465.4765.5965.0265.531,177,628
8/29/201465.6865.7165.2465.251,679,005
8/28/201465.5965.7265.3365.47631,137
8/27/201465.7265.8965.5665.60605,792
8/26/201465.5965.9165.5665.60748,359
8/25/201465.9165.9365.4465.67909,273
8/22/201467.3567.4065.7965.891,135,809
8/21/201467.1267.7566.9167.52976,746
8/20/201466.5067.3466.1766.941,288,591
8/19/201466.5167.0966.0666.381,077,750
8/18/201465.9166.6865.6666.49754,333
8/15/201465.9566.1065.4965.50799,596
8/14/201466.0366.3065.5665.77580,023
8/13/201464.9365.8964.8165.89566,175
8/12/201464.9465.3364.8264.82736,072
8/11/201464.7865.3964.3764.98673,995
8/8/201464.1764.6463.7864.61611,663
8/7/201464.0564.4563.6764.001,127,419
8/6/201464.1864.6564.0064.04903,887
8/5/201464.3565.4164.2764.512,170,563
8/4/201464.2964.5263.6564.352,439,887
8/1/201464.3264.9263.9964.091,818,274
7/31/201464.3565.1564.1364.392,841,565
7/30/201463.4065.2363.0164.782,949,667
7/29/201463.5063.9663.1863.911,653,152
7/28/201462.9963.8162.6963.491,056,040
7/25/201463.2763.6762.6862.922,684,236
7/24/201463.3363.9963.2263.471,721,425
7/23/201462.6663.3762.4063.171,667,571
7/22/201461.9862.5461.4662.291,036,897
7/21/201461.2361.5260.9161.23752,008
7/18/201460.4161.2360.0561.23710,988
7/17/201460.3660.7060.1860.41922,586
7/16/201460.4260.7060.1160.55743,746
7/15/201460.0360.6159.9760.391,091,560
7/14/201459.9360.2059.6259.97690,748
7/11/201459.8760.0959.3859.65855,896
7/10/201459.1360.1159.0559.801,104,882
7/9/201459.2159.3158.5859.28749,879
7/8/201458.5759.4358.2759.20797,390
7/7/201458.1858.7458.1158.63592,897
7/3/201458.6058.8757.6458.17599,573
7/2/201458.7658.8958.1358.67661,837
7/1/201458.4859.0557.9858.88787,751
6/30/201458.2558.5657.7758.32853,525
6/27/201457.7358.4957.6758.402,273,930
6/26/201457.5057.7457.2757.69622,791
6/25/201457.8557.9857.4957.60862,212
6/24/201457.4858.4557.4857.72981,058
6/23/201458.0058.0057.4357.47800,550
6/20/201458.0758.2257.4357.891,647,309
6/19/201457.9258.5857.6558.08950,857
6/18/201457.7657.8456.8557.71798,604
6/17/201457.3557.9957.1257.87855,687
6/16/201457.2858.1757.2857.611,006,250
6/13/201456.7356.8056.2456.66736,860
6/12/201456.7657.0255.9656.681,051,506
6/11/201457.3057.5056.3056.701,267,678
6/10/201458.0358.3457.7758.29900,288
6/9/201458.6958.9057.9658.021,137,812
6/6/201459.5059.5058.5158.661,003,206
6/5/201458.0659.3558.0659.301,949,924
6/4/201457.9658.6057.8258.38900,452
6/3/201457.7858.0757.5158.07785,492
6/2/201457.5458.1557.4758.10828,689
5/30/201457.4757.9757.2857.501,351,501
5/29/201457.1857.6156.5157.401,341,207
5/28/201457.6058.0057.2357.64964,019
5/27/201457.7757.8757.3057.58927,036
5/23/201457.6158.0056.9657.361,344,232
5/22/201457.7557.9957.2857.461,136,158
5/21/201458.2558.3256.8457.751,446,351
5/20/201458.9159.2658.5358.821,159,412
5/19/201459.1159.3158.5958.981,077,029
5/16/201458.5259.4158.2259.332,743,072
5/15/201458.5958.7757.8858.241,683,310
5/14/201458.5659.0958.2058.802,077,641
5/13/201458.6359.3458.2858.593,207,005
5/12/201457.9059.3857.9058.482,789,349
5/9/201456.0958.1356.0957.872,258,129
5/8/201455.8956.2555.7456.232,680,878
5/7/201455.2856.4554.5055.792,806,483
5/6/201454.0854.6753.7854.501,722,751
5/5/201453.7554.3253.6054.18803,588
5/2/201453.3554.1453.3054.00970,880
5/1/201453.2953.8452.7853.541,425,300
4/30/201453.2553.4553.0053.402,183,823
4/29/201452.7653.4252.7353.261,613,451
4/28/201452.6352.8852.4052.742,617,160
4/25/201452.8152.9952.3952.622,208,825
4/24/201452.8253.1252.5352.862,262,382
4/23/201453.5253.5952.2652.753,886,066
4/22/201453.6553.8053.3753.431,603,160
4/21/201453.7254.0953.3353.581,174,281
4/17/201453.9054.0152.9453.471,277,140
4/16/201453.6254.1553.1653.831,115,194
4/15/201452.3253.6452.1253.321,405,596
4/14/201451.9152.5951.5452.111,250,391
4/11/201452.5652.8051.3351.683,158,028
4/10/201454.4355.0752.4552.881,658,227
Trading Center