$92.25 +2.52 (%) Digital Realty Trust Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLR historical data

Date Open High Low Close Volume
12/7/201690.1592.4990.1292.251,156,203
12/6/201690.1791.4789.5089.731,575,375
12/5/201689.1990.2689.1089.84984,452
12/2/201688.6690.8288.6589.101,218,285
12/1/201691.5992.1288.2288.642,081,734
11/30/201692.9792.9791.6392.331,722,247
11/29/201691.7194.0991.6593.501,482,419
11/28/201690.9391.9590.5091.53895,187
11/25/201689.7491.4089.6590.95518,352
11/23/201691.2292.0089.0489.701,219,967
11/22/201689.7992.1089.2091.991,501,771
11/21/201689.7090.8789.0489.301,381,590
11/18/201687.9589.1786.7088.941,654,562
11/17/201689.1189.7986.1987.541,985,468
11/16/201689.9890.3888.1589.141,434,206
11/15/201690.1092.0989.7290.611,452,837
11/14/201687.7889.9985.6389.972,071,638
11/11/201688.2389.4687.1287.933,516,806
11/10/201690.8491.3287.4388.233,058,302
11/9/201692.0793.1390.2491.232,363,024
11/8/201693.6395.4792.3794.881,845,692
11/7/201692.0494.0292.0493.312,063,981
11/4/201688.9291.1088.4290.831,418,662
11/3/201688.1788.8486.5688.701,679,510
11/2/201689.8790.2988.1988.211,680,490
11/1/201693.4393.7189.3489.781,665,047
10/31/201693.1193.6291.9693.431,187,234
10/28/201692.1293.8790.5192.611,597,369
10/27/201697.6697.6690.6592.022,288,569
10/26/201696.2797.1795.6196.551,578,861
10/25/201696.1797.0394.7696.90929,528
10/24/201696.4197.1295.3295.98995,007
10/21/201695.2796.2095.0395.68756,683
10/20/201696.4297.1895.8296.01898,550
10/19/201696.7597.1195.4396.50795,727
10/18/201695.7597.1195.0696.57939,678
10/17/201694.7695.3094.3494.94714,195
10/14/201694.7095.7093.6994.711,044,114
10/13/201693.0694.7192.4594.581,221,850
10/12/201691.7193.4191.2193.32895,278
10/11/201692.4192.7391.0891.52693,453
10/10/201691.6693.0691.6692.501,145,992
10/7/201691.4493.7790.7391.621,293,608
10/6/201690.1391.9789.1890.991,800,596
10/5/201692.2692.5089.6090.831,787,985
10/4/201693.9994.0091.1992.182,092,240
10/3/201696.7696.7693.7594.601,594,476
9/30/201698.5099.4396.2897.122,945,806
9/29/201698.8399.1497.1398.002,346,945
9/28/201699.1699.8498.6199.262,878,432
9/27/201698.1598.2096.6196.841,821,163
9/26/201697.3098.1496.7297.646,213,061
9/23/201697.6198.7396.9397.952,209,675
9/22/201695.9998.9495.9998.092,206,215
9/21/201694.0495.6193.5095.491,795,969
9/20/201694.3494.6493.8094.061,932,893
9/19/201693.2094.0692.4293.722,042,502
9/16/201692.3792.7091.8392.602,389,620
9/15/201692.0592.8391.2792.671,669,335
9/14/201693.4393.6491.7092.052,475,001
9/13/201694.3294.7192.6793.032,712,011
9/12/201695.7596.7894.6796.102,838,079
9/9/201699.3999.9696.2796.272,175,644
9/8/2016101.28101.28100.08100.461,560,310
9/7/2016101.89101.99100.47101.791,146,602
9/6/2016100.45102.2199.10101.901,576,545
9/2/201699.81102.6499.81100.101,260,402
9/1/201699.0099.5298.2899.451,269,543
8/31/201698.7499.4698.1799.092,359,835
8/30/2016100.76100.8698.6699.021,073,279
8/29/201699.75100.7899.67100.681,156,813
8/26/201698.82101.0098.2899.461,861,492
8/25/201698.7399.6998.1998.77998,351
8/24/201699.72100.1398.3198.881,232,938
8/23/2016101.24101.5799.2799.651,375,552
8/22/2016101.41102.27100.87101.611,414,950
8/19/2016101.18101.42100.45101.021,064,267
8/18/2016101.96102.21100.92101.22982,851
8/17/2016101.00102.13100.23101.781,106,983
8/16/2016101.43101.4399.85100.671,146,308
8/15/2016103.13103.72101.51101.80986,225
8/12/2016102.24104.55101.67103.241,327,627
8/11/2016101.67102.07100.36101.641,012,785
8/10/2016101.77102.35101.30101.61954,508
8/9/2016100.43101.9099.10101.901,544,849
8/8/2016100.84100.9599.58100.341,488,473
8/5/2016103.18103.18100.23100.951,347,194
8/4/2016102.58103.32101.99103.071,506,077
8/3/2016104.20104.50101.37102.072,158,197
8/2/2016106.10106.68103.86104.621,948,520
8/1/2016104.69106.68104.66106.681,561,112
7/29/2016105.05106.00101.36104.463,325,681
7/28/2016105.59108.12105.54107.691,705,316
7/27/2016105.13105.94104.70105.391,533,751
7/26/2016105.12105.54104.56105.16924,564
7/25/2016105.97106.55104.23104.961,133,876
7/22/2016102.28106.45102.06105.652,431,568
7/21/2016104.80104.80101.26102.063,418,339
7/20/2016106.03106.50103.81104.881,589,505
7/19/2016105.22106.02105.06106.001,605,580
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center