$65.01 +0.32 (%) Digital Realty Trust Inc - NYSE

Aug. 28, 2015 | 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
8/28/201564.7265.1664.5165.01891,549
8/27/201563.6865.4563.0964.69977,565
8/26/201562.6263.5162.0463.281,341,553
8/25/201564.3764.4361.7361.801,705,157
8/24/201563.4963.7562.1462.881,908,677
8/21/201566.2767.2065.8065.951,444,243
8/20/201566.6567.2166.4366.67729,332
8/19/201566.8267.2066.6066.91670,447
8/18/201567.0567.2266.7567.17678,169
8/17/201566.7967.1066.5367.09703,928
8/14/201565.9066.8765.6666.801,075,634
8/13/201565.5866.4365.2066.091,339,486
8/12/201565.0065.6064.8465.59730,757
8/11/201564.5965.4664.5465.27999,870
8/10/201565.4565.6164.4664.76751,770
8/7/201565.1565.7865.0065.27906,712
8/6/201564.9465.2264.2265.201,611,915
8/5/201565.3666.1564.7665.011,712,815
8/4/201564.6665.7664.3565.331,514,730
8/3/201564.3964.7464.1064.65971,061
7/31/201564.4665.3164.0064.272,061,998
7/30/201564.7164.8564.2764.641,373,382
7/29/201564.3365.0464.1664.781,243,917
7/28/201565.0365.2964.1664.411,691,366
7/27/201565.1565.4064.8765.011,458,743
7/24/201565.5265.6965.0265.201,346,932
7/23/201566.3166.3164.9965.301,677,340
7/22/201566.4866.6966.1866.301,594,785
7/21/201567.7967.7966.5066.502,173,865
7/20/201567.8267.9967.5067.784,954,919
7/17/201568.1068.1067.5067.731,363,469
7/16/201567.6868.4367.6568.033,037,393
7/15/201568.6468.7367.5367.549,014,703
7/14/201568.3069.4467.6768.932,048,278
7/13/201569.6369.7667.6768.421,209,820
7/10/201568.2069.3667.8269.131,300,638
7/9/201568.7769.5667.7067.93834,931
7/8/201568.5669.0568.3768.79616,475
7/7/201569.0069.8368.5969.031,050,137
7/6/201568.7669.0768.5168.831,148,080
7/2/201568.8069.4668.2768.911,490,386
7/1/201567.0668.6266.0868.462,419,361
6/30/201566.1367.1865.6666.681,916,606
6/29/201566.3667.3665.7565.89966,482
6/26/201566.3366.8165.9766.521,801,174
6/25/201566.2966.6366.0266.21809,619
6/24/201567.0067.2566.3966.44449,574
6/23/201567.4767.7066.7466.82780,739
6/22/201568.0968.5067.4767.56554,232
6/19/201568.5068.5067.6067.931,126,173
6/18/201567.4969.1267.4868.791,730,638
6/17/201567.0767.7366.4767.671,078,827
6/16/201566.4267.0165.9167.00957,710
6/15/201566.4166.5865.3365.961,239,364
6/12/201565.5366.6165.3666.571,286,419
6/11/201564.8565.7364.8565.201,231,502
6/10/201564.2566.7563.5565.001,905,927
6/9/201564.2564.4863.6863.85564,871
6/8/201564.3564.5064.1664.16636,658
6/5/201564.1864.5463.6564.35905,559
6/4/201565.0765.4564.4764.70708,624
6/3/201566.6266.6365.0665.09875,329
6/2/201566.4666.5666.0466.38473,714
6/1/201566.2667.0066.0166.66695,875
5/29/201566.3666.7965.7666.041,468,862
5/28/201566.5367.1466.1966.50642,816
5/27/201566.5066.9666.2266.72697,659
5/26/201566.1466.5165.6566.39800,521
5/22/201565.7366.7165.4666.30424,855
5/21/201566.2966.3665.4965.97765,508
5/20/201565.9466.4765.5766.08569,170
5/19/201566.1766.4465.7265.90442,379
5/18/201566.4666.7966.0166.27774,980
5/15/201565.9566.7965.9566.70765,034
5/14/201564.9166.1064.6965.88773,251
5/13/201564.7365.5164.3664.731,024,844
5/12/201564.2564.7763.7264.52741,789
5/11/201565.5166.0064.5864.68689,693
5/8/201565.4866.9465.2665.78785,957
5/7/201563.8465.0563.1664.841,227,696
5/6/201563.9264.8563.2063.851,431,792
5/5/201564.0264.3162.8963.091,097,653
5/4/201564.1364.8864.0364.32748,685
5/1/201563.4564.1963.4164.12931,534
4/30/201563.5563.8262.7663.411,113,535
4/29/201564.5764.9263.5963.851,151,355
4/28/201566.4866.4864.7165.051,285,236
4/27/201566.9367.0166.3066.65818,816
4/24/201566.2567.1965.8766.72787,811
4/23/201566.1566.4965.8665.86718,896
4/22/201566.4766.6066.0866.29769,987
4/21/201565.9866.6465.7166.521,282,480
4/20/201565.3166.1565.2065.801,101,503
4/17/201565.2165.5164.7165.31832,957
4/16/201564.9465.5364.3565.41716,226
4/15/201565.3965.6164.8565.11568,912
4/14/201565.3665.7365.2965.42704,836
4/13/201565.2165.4365.0665.06694,710
4/10/201565.7066.2464.9665.221,076,994
4/9/201566.1366.6065.0365.351,254,311
  • Showing 1-100 of 1,260 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!