$32.83 +1.37 (%) QTS Realty Trust Inc - NYSE

Dec. 17, 2014 | 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
12/17/201431.4032.8831.3732.8362,411
12/16/201430.9531.8930.9531.4682,177
12/15/201432.1432.7730.9431.20162,914
12/12/201432.1132.5231.9432.1379,699
12/11/201432.4733.0532.1232.21109,102
12/10/201432.5033.1232.2632.3453,601
12/9/201431.9532.8231.9132.6389,214
12/8/201432.9533.0032.3132.4581,584
12/5/201433.1433.6132.6632.90102,805
12/4/201433.0533.1232.6733.0682,322
12/3/201432.6633.1232.6032.9866,871
12/2/201432.1633.0732.1632.5048,303
12/1/201432.5732.8332.3032.3852,658
11/28/201432.2232.9731.8232.5235,404
11/26/201432.8933.0232.5932.6955,979
11/25/201432.4332.9032.3432.6671,521
11/24/201431.9932.3531.7532.3453,253
11/21/201432.6232.6231.9832.1737,986
11/20/201432.3632.4531.8232.2436,370
11/19/201432.8033.1432.3532.4758,617
11/18/201433.0233.1332.8032.8178,834
11/17/201432.8233.2732.7632.9475,339
11/14/201433.1733.3631.9932.9748,746
11/13/201433.0334.4732.7533.17106,238
11/12/201433.1633.4432.7932.92115,057
11/11/201432.5533.6632.5533.0264,814
11/10/201432.7833.1932.0932.7551,310
11/7/201432.8433.1232.2432.8672,086
11/6/201432.9633.5832.3232.77108,286
11/5/201433.2733.2732.2232.8270,965
11/4/201434.7734.7833.1933.29120,193
11/3/201435.3736.0035.1635.51101,019
10/31/201435.4136.0434.9635.2266,077
10/30/201433.7934.9233.7934.8381,213
10/29/201432.9134.1932.9133.8191,861
10/28/201434.0234.7533.7234.7488,817
10/27/201433.4934.1232.9333.9581,374
10/24/201433.5034.0732.3633.4465,638
10/23/201433.2933.5132.7833.4271,391
10/22/201432.1633.2932.1632.8671,983
10/21/201432.3632.4631.8732.30134,020
10/20/201432.7132.8531.6632.3097,162
10/17/201433.4934.4332.5532.6681,897
10/16/201432.0133.2032.0132.9560,625
10/15/201430.8432.3330.7532.24107,269
10/14/201430.9031.2830.5331.04135,728
10/13/201431.2531.7330.6330.7792,168
10/10/201431.5532.0231.1231.2684,544
10/9/201431.8532.8931.4131.7195,600
10/8/201430.3232.0330.3231.75104,300
10/7/201430.8130.8130.3630.4028,083
10/6/201430.5631.2730.5130.9065,037
10/3/201430.3930.9430.1330.5950,589
10/2/201429.7730.2229.4530.1060,871
10/1/201430.4130.7329.5729.6855,411
9/30/201430.6130.7630.3030.3564,898
9/29/201430.4031.3529.8430.48203,067
9/26/201430.4630.8230.1630.6548,816
9/25/201430.6630.9630.1730.4755,593
9/24/201430.0730.8429.6930.6546,359
9/23/201430.8531.0229.8029.9388,980
9/22/201430.9831.4430.5630.8171,084
9/19/201430.9431.4030.8331.0686,596
9/18/201431.0331.4030.8130.8952,155
9/17/201430.8331.3130.3830.9794,901
9/16/201431.0231.4630.9431.0937,362
9/15/201431.3031.6430.9730.9973,456
9/12/201431.9031.9030.7431.37100,289
9/11/201431.5032.0131.4531.81108,723
9/10/201431.2532.1231.0231.50100,087
9/9/201431.6731.6730.9131.0634,707
9/8/201431.1632.0331.1631.6232,888
9/5/201430.8431.3530.8231.0349,498
9/4/201431.0231.4530.8530.9324,880
9/3/201431.0931.7430.7830.9140,147
9/2/201430.3131.2430.3131.0339,438
8/29/201430.0230.7029.7530.15122,985
8/28/201430.2330.3029.9030.02136,956
8/27/201430.5730.6730.0030.2227,585
8/26/201430.7230.8830.3430.4552,499
8/25/201431.0831.1930.1630.5054,237
8/22/201431.1731.4830.6530.9758,531
8/21/201430.6731.7230.6531.1172,065
8/20/201430.6630.8530.2130.6853,800
8/19/201430.0331.3230.0330.77112,498
8/18/201429.6330.0929.6329.9969,288
8/15/201430.0630.0829.1129.3479,821
8/14/201429.6230.0429.4229.78123,502
8/13/201429.0429.6628.9829.4892,522
8/12/201429.1929.4428.5028.8294,831
8/11/201428.9529.6428.8429.30135,389
8/8/201427.7428.7427.6628.70128,868
8/7/201427.5228.0527.4227.78104,799
8/6/201427.4427.9027.4027.4956,687
8/5/201427.7227.8627.0527.35101,908
8/4/201427.8128.0127.2227.8589,137
8/1/201427.3328.2427.3327.82101,557
7/31/201426.9327.4925.7527.25394,779
7/30/201428.2028.2027.1127.33152,403
7/29/201428.5628.7327.7928.05112,506
  • Showing 1-100 of 301 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center