$37.78 +0.09 (%) QTS Realty Trust Inc - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTS historical data

Date Open High Low Close Volume
7/2/201537.8637.9937.4237.78265,161
7/1/201536.6337.6936.5237.69345,214
6/30/201536.5036.5035.8236.45409,891
6/29/201537.0237.4336.2636.27206,755
6/26/201536.8037.4536.6037.331,009,271
6/25/201536.9137.1536.5236.78260,980
6/24/201537.3937.6036.8936.90185,429
6/23/201537.6737.7237.1737.36306,881
6/22/201538.2638.4037.8037.83189,128
6/19/201538.1438.2137.6638.181,237,716
6/18/201537.6538.2837.2838.08293,330
6/17/201537.8337.8536.9637.57335,066
6/16/201537.9038.1537.7838.10372,082
6/15/201537.6237.9937.3437.95398,873
6/12/201537.7637.8937.4637.70674,440
6/11/201537.7738.1637.5237.85345,086
6/10/201537.9038.2637.5537.67351,443
6/9/201537.5337.9937.3237.92397,111
6/8/201537.5737.8037.4337.64411,185
6/5/201537.0937.9037.0437.52531,975
6/4/201537.2937.6937.1737.50196,223
6/3/201538.4538.6537.0637.51561,963
6/2/201537.4238.4437.3538.443,946,404
6/1/201537.5438.0036.9637.84281,537
5/29/201537.3437.5836.9737.23227,722
5/28/201537.3937.7537.0937.27184,962
5/27/201536.5437.4736.5237.41213,056
5/26/201536.1036.3235.8636.25138,870
5/22/201536.0136.5235.9136.32222,295
5/21/201535.9336.2035.8036.01189,241
5/20/201535.7536.3935.5835.79613,798
5/19/201536.1436.3035.4735.81348,512
5/18/201535.7736.3635.6336.23105,874
5/15/201535.6336.3135.2436.00594,241
5/14/201535.3035.7234.9135.52100,758
5/13/201535.4935.8435.0635.1977,811
5/12/201535.5435.7434.9235.4097,763
5/11/201535.6136.1135.4135.72148,871
5/8/201535.9136.1235.5035.69316,967
5/7/201535.6536.1035.2835.35187,250
5/6/201536.1336.3435.1735.86175,066
5/5/201537.2637.6235.7935.97375,734
5/4/201537.4338.1737.1337.37307,903
5/1/201536.3537.5036.3537.22222,350
4/30/201536.4936.6836.0036.27218,766
4/29/201536.8236.9235.9836.52213,585
4/28/201537.7637.9237.0337.24195,058
4/27/201538.2438.5537.7037.96204,781
4/24/201537.9138.0437.5538.01137,475
4/23/201537.8238.0737.4937.80103,515
4/22/201537.6238.0037.4737.79191,342
4/21/201537.3738.0737.3337.54227,017
4/20/201536.9737.4236.7437.34349,179
4/17/201536.9537.1336.6536.88253,347
4/16/201536.7637.1536.6137.0369,763
4/15/201536.9537.3336.9036.95133,890
4/14/201536.5537.1936.5536.97242,837
4/13/201536.0736.8136.0736.55119,005
4/10/201536.8637.1636.2836.5084,618
4/9/201538.1538.1536.6436.75142,012
4/8/201537.2137.7837.0737.72144,695
4/7/201537.5537.7636.8537.23293,933
4/6/201537.3738.1037.2037.78202,275
4/2/201536.6937.2436.4337.06143,680
4/1/201536.3637.0136.2136.70432,854
3/31/201536.6337.1236.2036.41344,334
3/30/201537.2237.3236.4236.82303,644
3/27/201537.1237.5236.8737.15186,185
3/26/201536.6037.0136.3836.73132,911
3/25/201537.7437.9536.6236.80199,662
3/24/201537.6938.2137.3137.63225,773
3/23/201537.3437.8937.0737.86149,968
3/20/201536.3537.5836.2337.44312,361
3/19/201535.9536.6935.9536.17162,207
3/18/201535.8436.4235.3536.20285,042
3/17/201536.0136.1335.7736.05205,817
3/16/201536.0436.3835.8035.97103,267
3/13/201535.7536.1535.4935.92185,858
3/12/201535.2836.0435.2835.74215,112
3/11/201534.7535.4634.6235.26231,013
3/10/201534.6335.1234.2934.80314,141
3/9/201534.3035.0534.0034.87339,942
3/6/201536.2536.4334.3234.34620,892
3/5/201536.5136.7436.0436.26341,301
3/4/201536.4036.6036.0736.30298,282
3/3/201536.3436.7535.8236.54422,056
3/2/201535.9036.9335.6036.42386,488
2/27/201535.0036.0934.3635.81746,163
2/26/201535.5035.6735.2335.25765,130
2/25/201535.6035.7535.2535.324,602,305
2/24/201535.3135.7834.7635.04370,624
2/23/201536.4536.6935.0135.51144,214
2/20/201537.6638.1237.0937.6570,764
2/19/201537.8238.0837.0037.5184,971
2/18/201537.7738.1737.1937.8067,383
2/17/201538.1138.7637.4337.6466,474
2/13/201538.6638.9338.0838.2059,907
2/12/201538.4639.1838.1738.70186,193
2/11/201538.6538.8437.8138.3883,559
2/10/201539.2339.8838.4538.7677,433
  • Showing 1-100 of 436 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!