$66.29 -0.01 (%) Digital Realty Trust Inc - NYSE

Oct. 24, 2014 | 12:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLR historical data

Date Open High Low Close Volume
10/23/201466.4366.6366.0466.302,070,499
10/22/201466.4166.7565.8166.21915,152
10/21/201465.4966.4165.0566.35997,039
10/20/201464.4965.4764.2965.29979,748
10/17/201463.0564.6462.7864.391,377,778
10/16/201463.1863.6762.5663.021,856,061
10/15/201463.9964.8562.9463.651,275,337
10/14/201463.4265.0063.4164.40952,500
10/13/201462.9663.9562.6163.32686,721
10/10/201463.5864.3162.7962.85874,142
10/9/201463.2864.4463.2863.56982,104
10/8/201462.5063.5362.3563.251,129,720
10/7/201462.7063.0562.3962.40702,230
10/6/201462.8663.2762.6262.741,225,078
10/3/201463.1463.2762.3062.87567,094
10/2/201462.7463.3362.3362.831,114,311
10/1/201462.4263.5462.1962.891,447,884
9/30/201462.4862.6861.8562.38723,917
9/29/201462.1362.5761.4562.57626,487
9/26/201461.7962.4561.3362.36514,668
9/25/201461.7862.1261.5661.76657,136
9/24/201461.6962.1661.3861.75929,051
9/23/201462.6462.8961.6761.681,093,879
9/22/201462.9663.1162.4762.62583,419
9/19/201463.0563.3562.9162.961,231,749
9/18/201463.6763.7162.5362.861,125,812
9/17/201464.1864.4763.4063.471,193,709
9/16/201463.5264.2063.2663.931,255,925
9/15/201464.2564.5763.1963.631,189,258
9/12/201465.8465.9063.6964.382,647,640
9/11/201465.7166.4065.2966.002,603,218
9/10/201467.1967.3166.2466.541,139,911
9/9/201467.4767.5367.0867.37945,750
9/8/201466.8967.7566.7367.541,306,926
9/5/201465.9966.8065.8766.74941,111
9/4/201465.8766.2065.4165.95726,533
9/3/201465.5266.2365.4665.81810,848
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center