$66.50 -0.22 (%) Digital Realty Trust Inc - NYSE

May. 28, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLR historical data

Date Open High Low Close Volume
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
4/8/201566.0666.4765.9166.37671,200
4/7/201566.5366.6665.6866.03651,172
4/6/201565.7266.8165.7266.39609,688
4/2/201565.2666.0565.1965.84651,144
4/1/201566.0666.2964.7265.18965,245
3/31/201566.6967.1665.9565.96959,141
3/30/201566.1566.8065.5066.76728,505
3/27/201566.5567.2465.4265.731,229,346
3/26/201566.6267.0066.3366.671,006,116
3/25/201566.9267.4766.4066.611,069,376
3/24/201567.6267.7066.7266.78678,259
3/23/201568.2468.2967.4967.52868,031
3/20/201566.6468.4566.4868.28949,616
3/19/201566.0466.9865.8266.55836,490
3/18/201565.0066.2164.2866.041,835,769
3/17/201564.8765.3264.5364.981,263,532
3/16/201564.7465.4464.6364.951,055,615
3/13/201564.9364.9764.0864.47877,670
3/12/201564.7965.3164.5364.95778,647
3/11/201563.8964.9163.7664.511,226,311
3/10/201564.1865.1364.0064.601,026,627
3/9/201565.3765.6764.4264.49790,173
3/6/201564.5265.0463.3064.991,594,788
3/5/201565.9566.5565.7365.87768,366
3/4/201566.7566.9465.3265.60917,458
3/3/201566.7366.9265.7966.721,033,966
3/2/201567.1067.7666.6166.941,468,827
2/27/201565.5466.5065.3966.381,042,978
2/26/201566.2166.3364.9765.441,300,589
2/25/201566.7067.1665.8566.171,243,549
2/24/201567.7267.8466.5066.751,093,643
2/23/201567.8068.4567.4967.93610,809
2/20/201566.4767.4766.4367.421,019,106
2/19/201567.3267.7465.8766.271,206,889
2/18/201567.1467.6866.4167.581,432,076
2/17/201568.6269.0066.9567.301,408,378
2/13/201570.6370.9667.2768.652,196,401
2/12/201569.7070.9069.5970.721,677,320
2/11/201569.0669.6768.7269.531,084,707
2/10/201568.0669.1767.5769.151,152,791
2/9/201569.4769.6767.8967.981,629,234
2/6/201573.6373.6669.1069.722,582,428
2/5/201573.6974.3073.0674.181,651,167
2/4/201573.1474.0172.5173.51910,961
2/3/201572.6473.4272.2573.361,002,015
2/2/201573.0073.4072.0773.24856,147
1/30/201574.0974.0972.9472.941,085,376
1/29/201574.4274.7973.5274.10960,932
1/28/201574.3575.3974.1174.39998,564
1/27/201573.7374.2873.7374.02722,173
1/26/201573.8074.0573.5074.05742,334
1/23/201573.5173.8873.1673.65616,051
1/22/201572.7273.7572.7273.511,394,716
1/21/201572.6372.8772.1972.591,047,958
1/20/201572.4173.1872.2372.781,622,523
1/16/201571.6072.1871.2272.101,230,065
1/15/201571.2571.6770.8271.531,088,265
1/14/201569.2471.0369.2371.021,215,842
1/13/201569.1769.8068.9969.791,225,031
1/12/201567.8068.9167.7168.82812,272
1/9/201568.7768.9667.9968.18570,026
1/8/201568.2169.1067.8568.911,165,762
1/7/201567.8768.1067.1268.02854,663
1/6/201567.9568.3767.2267.481,232,298
1/5/201565.9367.8365.6267.691,514,903
1/2/201566.3566.7266.1866.41659,004
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center