$65.91 -0.53 (%) Digital Realty Trust Inc - NYSE

Dec. 19, 2014 | 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
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
10/3/201463.1463.2762.3062.87567,094
10/2/201462.7463.3362.3362.831,114,311
10/1/201462.4263.5462.1962.891,447,884
9/30/201462.4862.6861.8562.38723,917
9/29/201462.1362.5761.4562.57626,487
9/26/201461.7962.4561.3362.36514,668
9/25/201461.7862.1261.5661.76657,136
9/24/201461.6962.1661.3861.75929,051
9/23/201462.6462.8961.6761.681,093,879
9/22/201462.9663.1162.4762.62583,419
9/19/201463.0563.3562.9162.961,231,749
9/18/201463.6763.7162.5362.861,125,812
9/17/201464.1864.4763.4063.471,193,709
9/16/201463.5264.2063.2663.931,255,925
9/15/201464.2564.5763.1963.631,189,258
9/12/201465.8465.9063.6964.382,647,640
9/11/201465.7166.4065.2966.002,603,218
9/10/201467.1967.3166.2466.541,139,911
9/9/201467.4767.5367.0867.37945,750
9/8/201466.8967.7566.7367.541,306,926
9/5/201465.9966.8065.8766.74941,111
9/4/201465.8766.2065.4165.95726,533
9/3/201465.5266.2365.4665.81810,848
9/2/201465.4765.5965.0265.531,177,628
8/29/201465.6865.7165.2465.251,679,005
8/28/201465.5965.7265.3365.47631,137
8/27/201465.7265.8965.5665.60605,792
8/26/201465.5965.9165.5665.60748,359
8/25/201465.9165.9365.4465.67909,273
8/22/201467.3567.4065.7965.891,135,809
8/21/201467.1267.7566.9167.52976,746
8/20/201466.5067.3466.1766.941,288,591
8/19/201466.5167.0966.0666.381,077,750
8/18/201465.9166.6865.6666.49754,333
8/15/201465.9566.1065.4965.50799,596
8/14/201466.0366.3065.5665.77580,023
8/13/201464.9365.8964.8165.89566,175
8/12/201464.9465.3364.8264.82736,072
8/11/201464.7865.3964.3764.98673,995
8/8/201464.1764.6463.7864.61611,663
8/7/201464.0564.4563.6764.001,127,419
8/6/201464.1864.6564.0064.04903,887
8/5/201464.3565.4164.2764.512,170,563
8/4/201464.2964.5263.6564.352,439,887
8/1/201464.3264.9263.9964.091,818,274
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center