$66.65 -0.07 (%) Digital Realty Trust Inc - NYSE

Apr. 27, 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
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
12/31/201467.1467.9066.1966.30653,666
12/30/201467.1067.6766.8967.07482,758
12/29/201466.9067.4666.8867.20541,062
12/26/201466.2766.9466.1466.87411,788
12/24/201466.4366.5466.0366.13492,018
12/23/201466.5766.5966.0666.341,038,601
12/22/201465.9166.4565.7666.291,748,420
12/19/201466.4466.4765.7565.911,456,446
12/18/201466.1166.4865.5566.44991,552
12/17/201464.6465.7264.0565.651,566,247
12/16/201464.8065.3264.1164.481,191,077
12/15/201466.6966.8864.8164.931,485,339
12/12/201466.8468.0766.5066.551,294,358
12/11/201468.2768.2766.9366.97797,781
12/10/201469.4369.5568.2568.66956,507
12/9/201468.6169.8668.3569.27902,513
12/8/201468.6969.8168.4368.88903,439
12/5/201468.4968.7467.7568.65982,273
12/4/201468.8868.8868.1668.53992,799
12/3/201469.3069.4768.5668.74687,733
12/2/201469.2169.5968.5269.09720,014
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center