$87.98 -0.05 (%) Digital Realty Trust Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201690.6691.5087.1887.981,148,729
4/28/201687.2988.4287.2488.031,015,419
4/27/201687.4087.9386.9387.62695,557
4/26/201687.6988.2587.0387.461,053,190
4/25/201686.7087.4186.4887.41852,316
4/22/201685.7286.6185.7286.17757,477
4/21/201687.1087.4185.5085.62987,715
4/20/201688.8188.9086.9287.06798,418
4/19/201688.8888.8988.0588.71686,429
4/18/201687.7088.5586.6588.35795,247
4/15/201687.3788.9187.0487.971,436,698
4/14/201689.2389.2386.7187.631,942,336
4/13/201691.7391.8488.8189.161,229,953
4/12/201690.5891.5290.2891.401,095,548
4/11/201690.6491.1490.0090.41547,971
4/8/201690.3390.8789.7690.541,132,908
4/7/201689.5390.5789.3690.071,158,898
4/6/201688.4690.0887.9189.981,185,568
4/5/201689.1490.0288.6588.841,163,214
4/4/201689.4789.9588.7789.43902,996
4/1/201688.0889.5588.0889.461,011,536
3/31/201688.2288.5887.8288.49935,314
3/30/201688.4289.3488.1988.33643,665
3/29/201687.1188.4486.7388.441,088,244
3/28/201686.3587.2986.2886.94838,826
3/24/201686.9686.9685.7486.161,259,609
3/23/201687.1388.0686.3687.121,145,559
3/22/201686.3488.2386.1587.131,243,230
3/21/201687.5587.7886.0286.471,152,645
3/18/201688.0088.5887.5188.441,574,692
3/17/201686.7988.7186.5788.411,433,789
3/16/201686.3987.4285.8587.07869,093
3/15/201684.7687.0484.5886.601,201,660
3/14/201685.3685.7784.6985.091,009,209
3/11/201684.7485.8184.0585.581,439,552
3/10/201685.9386.1484.4985.231,726,320
3/9/201683.9085.8183.4085.651,913,704
3/8/201682.6584.0082.2983.941,585,126
3/7/201681.4782.5181.4382.471,151,689
3/4/201681.8982.2680.6981.891,616,553
3/3/201682.6682.6781.0282.271,201,349
3/2/201681.4782.5480.9182.391,248,845
3/1/201679.3481.7378.9481.731,974,453
2/29/201679.0979.8378.6279.072,751,363
2/26/201681.6181.7976.9378.952,685,253
2/25/201681.4082.2080.8881.851,305,663
2/24/201680.5981.0878.7580.501,266,574
2/23/201681.5082.5080.7381.001,164,380
2/22/201682.0582.7081.4281.571,025,016
2/19/201680.0182.0779.8181.421,154,791
2/18/201679.7680.5579.0079.901,361,956
2/17/201680.8381.4679.6279.771,179,339
2/16/201679.7180.7679.0880.401,027,294
2/12/201678.1179.4377.5079.241,008,318
2/11/201677.1677.9076.4377.081,707,884
2/10/201677.4578.5576.5177.931,647,351
2/9/201677.6878.3976.3677.151,932,334
2/8/201681.0881.2977.7278.492,694,596
2/5/201681.0082.2480.5081.761,329,758
2/4/201680.3981.9779.8581.351,064,346
2/3/201679.9580.9979.8780.831,799,434
2/2/201679.4980.0878.7479.601,085,973
2/1/201680.0080.1378.7579.621,585,421
1/29/201679.7780.2778.6580.082,382,671
1/28/201677.5480.8077.0879.472,239,202
1/27/201678.0978.3876.5177.041,611,204
1/26/201675.8778.5375.7478.532,177,220
1/25/201674.7776.4274.2975.721,475,658
1/22/201673.1674.8573.0374.761,027,520
1/21/201672.9373.5471.8772.501,537,699
1/20/201674.2974.2969.8972.642,154,461
1/19/201676.7277.2875.0275.101,753,156
1/15/201677.3278.2376.2076.321,868,870
1/14/201677.9578.7377.3178.361,871,958
1/13/201678.2178.5577.4177.631,127,949
1/12/201679.3079.5477.9178.081,972,767
1/11/201677.1278.9577.0578.602,000,988
1/8/201677.0277.6776.7977.041,496,879
1/7/201676.2877.0476.1176.781,349,595
1/6/201675.9177.3475.8177.001,385,943
1/5/201676.1976.4575.4876.291,344,496
1/4/201674.8676.6074.8676.201,840,052
12/31/201576.8576.8575.5975.62751,033
12/30/201576.8077.2676.6876.93909,563
12/29/201576.3977.0676.2277.011,103,635
12/28/201575.4076.1575.2776.101,819,380
12/24/201575.7575.8175.1775.56343,875
12/23/201575.5075.9774.7875.801,097,471
12/22/201575.2075.8075.0375.261,319,876
12/21/201575.2475.8074.6475.191,636,650
12/18/201573.8775.2873.8774.804,045,667
12/17/201572.7974.4072.5373.871,251,189
12/16/201570.8872.7570.7972.561,302,401
12/15/201570.9971.3170.4470.581,086,211
12/14/201569.8970.7469.7970.681,120,028
12/11/201569.3270.2669.0069.961,290,161
12/10/201571.4871.9170.3170.381,486,680
12/9/201571.9072.2471.1371.48602,893
12/8/201572.0072.7271.6072.12640,135
12/7/201572.8472.8971.7672.16588,855
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center