$52.85 -0.81 (%) QTS Realty Trust Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201653.9353.9952.6852.85509,958
9/29/201654.0754.0753.0853.66199,657
9/28/201653.7354.4153.6254.11311,883
9/27/201654.3854.5653.5853.71214,606
9/26/201654.4554.4554.0254.07169,004
9/23/201654.6154.8153.8854.31212,701
9/22/201654.4654.9553.9954.74462,006
9/21/201653.5254.1352.4753.90309,503
9/20/201653.8653.9553.1853.32413,309
9/19/201652.7354.1152.7353.63337,801
9/16/201652.7652.9752.2052.72400,436
9/15/201653.0153.2352.6653.13324,212
9/14/201653.3853.7552.7653.05300,499
9/13/201653.7953.7953.1553.30398,514
9/12/201653.8954.4153.2454.08431,181
9/9/201655.2655.2853.6454.10499,647
9/8/201656.1156.1155.5855.83408,806
9/7/201655.0856.5455.0856.341,040,634
9/6/201654.6655.4454.1555.20369,359
9/2/201654.5055.5553.9754.53233,377
9/1/201654.1154.4453.5654.28271,744
8/31/201653.9554.3853.3054.19425,804
8/30/201654.1654.3653.6954.00294,890
8/29/201653.8454.6553.7354.33242,163
8/26/201653.9354.3053.4253.82259,842
8/25/201653.4953.9553.2153.85273,767
8/24/201653.7354.0753.1653.59277,827
8/23/201654.8955.0153.7353.94214,007
8/22/201654.0054.6853.9054.66277,861
8/19/201653.5053.8653.2153.86223,600
8/18/201653.4953.7553.0953.55162,213
8/17/201652.8953.3752.5053.32182,945
8/16/201654.5354.5352.7152.92268,111
8/15/201654.2454.9054.2454.52320,199
8/12/201654.0254.9954.0254.37274,720
8/11/201653.8854.2553.6553.93340,208
8/10/201654.2754.4953.8454.16244,426
8/9/201653.2453.9753.1653.88582,673
8/8/201653.7753.7752.4753.28413,880
8/5/201654.4554.7653.5753.79406,776
8/4/201654.6254.8154.1754.35415,662
8/3/201655.4455.5054.2254.52773,459
8/2/201656.7957.0655.2255.58552,602
8/1/201657.3357.3356.2356.80467,253
7/29/201656.9657.6556.9657.25475,747
7/28/201656.5557.4456.1957.10444,392
7/27/201656.9059.4155.6856.27769,488
7/26/201656.1056.8855.7156.52326,009
7/25/201656.6957.0055.7455.86299,259
7/22/201655.6857.1555.5656.68498,456
7/21/201655.9055.9055.2655.70448,052
7/20/201656.0056.0755.5755.80495,036
7/19/201655.4756.1254.9856.00486,113
7/18/201654.7255.3254.6955.22511,771
7/15/201655.0555.3554.3754.84450,969
7/14/201656.2356.3854.5054.81383,005
7/13/201656.0656.4655.4256.27280,127
7/12/201656.5556.8755.0455.72527,572
7/11/201656.3456.5855.1456.50376,020
7/8/201655.7856.0955.0056.03401,887
7/7/201656.2956.5555.1655.38376,005
7/6/201656.3556.7755.9656.37290,678
7/5/201655.6656.8755.6656.61243,914
7/1/201656.3556.7556.0456.28297,620
6/30/201655.4456.0155.0355.98435,142
6/29/201654.6255.4154.6255.36338,670
6/28/201653.8554.2153.4154.10531,592
6/27/201654.0354.0353.1053.30431,080
6/24/201654.3955.7053.6454.201,916,450
6/23/201655.1455.4154.7755.33277,893
6/22/201655.5855.5854.5554.68332,445
6/21/201654.8255.8654.5355.60331,248
6/20/201655.2455.8654.6354.69243,447
6/17/201655.4455.4454.7555.00775,739
6/16/201655.0055.4854.7055.31301,723
6/15/201654.5955.3554.5955.03342,289
6/14/201654.1254.6553.6254.59373,084
6/13/201653.9054.5653.9054.26308,890
6/10/201654.2554.4453.8353.91195,354
6/9/201654.4054.7954.0054.44262,667
6/8/201654.6154.9154.2454.41386,284
6/7/201654.2755.1653.8154.71450,000
6/6/201653.2653.5852.8453.25276,369
6/3/201652.9853.3552.4053.35255,291
6/2/201652.0852.4051.8252.37208,588
6/1/201652.0052.3551.7752.23260,511
5/31/201652.3952.3950.9551.67369,845
5/27/201651.5852.7151.5052.20308,036
5/26/201651.6552.0251.1751.48154,858
5/25/201651.7351.7350.8251.63230,034
5/24/201651.8552.1851.4651.66237,197
5/23/201651.5551.9951.1251.65155,782
5/20/201651.3951.7650.8151.33478,482
5/19/201650.7251.1850.5451.12250,280
5/18/201651.2551.4250.5051.09340,619
5/17/201652.0052.4750.9151.29478,092
5/16/201651.1552.6051.1152.29336,269
5/13/201650.8751.7250.4651.22369,086
5/12/201650.8950.9850.0650.80220,803
5/11/201651.4751.5250.1950.62210,318
  • Showing 1-100 of 751 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center