$65.44 0.00 (%) Digital Realty Trust Inc - NYSE

Feb. 26, 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
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
12/1/201470.2170.4269.1869.37717,005
11/28/201470.1170.9270.0070.27594,225
11/26/201468.8070.4368.8069.89891,443
11/25/201469.1069.2468.3768.61915,983
11/24/201469.4269.4768.8768.97756,813
11/21/201468.6469.3968.1669.391,263,740
11/20/201468.5868.8568.0768.31693,715
11/19/201468.7869.1568.3068.55806,512
11/19/201411.2611.3011.2611.2967,306
11/18/201469.2169.3468.2769.01754,705
11/17/201468.9269.5868.8369.41834,757
11/14/201469.0669.2668.6068.831,128,360
11/13/201468.6169.1268.0769.06949,566
11/12/201468.4568.7768.0068.40805,997
11/11/201468.7068.7367.9868.45734,349
11/10/201467.9068.9567.6568.611,305,333
11/7/201467.6568.0666.9667.771,122,748
11/6/201468.4468.7567.5567.611,131,412
11/5/201467.9868.2967.5768.251,022,930
11/4/201467.6467.8167.1467.75767,198
11/3/201468.4868.6667.5967.671,489,081
10/31/201467.9869.0467.5068.991,513,194
10/30/201466.9568.0166.7367.501,917,415
10/29/201467.3167.6666.3967.021,106,862
10/28/201467.4067.5466.9867.53892,014
10/27/201466.3167.4166.3167.401,263,786
10/24/201466.4866.8266.1066.302,406,825
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center