$54.20 0.00 (%) QTS Realty Trust Inc - New York Stock Exchange, Inc.

Jun. 24, 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

QTS historical data

Date Open High Low Close Volume
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
5/10/201651.5551.8350.5051.71521,522
5/9/201651.3752.6651.3751.96503,326
5/6/201650.9051.5150.4151.50233,075
5/5/201650.3051.0750.1150.76294,429
5/4/201649.3750.4949.1250.35447,964
5/3/201649.1749.6449.0049.46541,910
5/2/201648.6349.4748.6249.28399,070
4/29/201648.4548.6948.2048.421,185,589
4/28/201649.3649.7848.5348.64446,131
4/27/201648.3049.9348.1549.52451,427
4/26/201647.5849.1147.0248.37449,741
4/25/201647.8948.2147.6247.90385,658
4/22/201647.9848.1947.3648.05256,498
4/21/201648.9949.2747.7247.79281,908
4/20/201649.8449.9348.9949.04426,003
4/19/201650.1450.3249.7049.94481,227
4/18/201649.1650.4849.0650.03531,144
4/15/201648.5049.3148.2649.16323,448
4/14/201648.5448.8148.1448.45372,323
4/13/201649.7049.7048.6248.78356,807
4/12/201649.4150.0649.2349.59560,108
4/11/201649.8049.9049.2649.39406,574
4/8/201649.1450.0848.9749.56695,831
4/7/201649.3349.5448.6248.87706,074
4/6/201648.5649.8548.4949.61555,062
4/5/201648.6349.3848.3848.62545,627
4/4/201647.4848.8047.2548.76859,916
4/1/201647.2147.7146.7247.39464,550
3/31/201646.9147.4846.5847.38684,731
3/30/201646.8047.3946.3046.991,389,362
3/29/201646.2746.7346.1446.656,115,040
3/28/201647.0847.2746.5546.62110,389
3/24/201646.2947.4346.2046.88275,780
3/23/201647.0247.1446.3446.44206,646
3/22/201646.5047.4846.5047.03511,977
3/21/201646.8347.1246.5346.57278,062
3/18/201646.8247.1346.5547.09194,145
3/17/201646.4247.1146.1146.62170,958
3/16/201645.2046.5545.0146.45106,252
3/15/201646.2946.6545.5745.60210,713
3/14/201647.0447.4746.1546.45180,375
3/11/201646.4847.8646.1447.29415,839
3/10/201646.0146.3845.3246.08171,976
3/9/201645.3546.0845.1745.7083,985
3/8/201645.7345.7745.1845.27206,989
3/7/201645.0045.8544.5845.76267,582
3/4/201645.5645.5644.5245.19246,348
3/3/201645.8145.8144.6945.60211,651
3/2/201645.5246.2445.2745.78325,864
3/1/201644.7346.7144.7345.48558,709
2/29/201645.1245.9944.4844.52288,960
2/26/201645.0645.5544.3045.05794,937
2/25/201643.9145.2643.0945.06762,117
2/24/201643.5444.0341.7543.53540,235
2/23/201644.9046.8443.2843.62350,979
2/22/201643.3143.8442.7942.87520,574
2/19/201642.6843.6542.6543.00206,468
2/18/201642.3242.8541.8142.51306,550
2/17/201641.8542.7541.6042.33379,870
2/16/201642.0942.2141.2241.68201,625
2/12/201642.0742.2941.3441.74123,039
2/11/201640.9541.8640.7441.67179,815
2/10/201641.1042.7441.0141.51186,064
2/9/201641.9842.4140.7840.86375,540
2/8/201645.1145.1141.9142.29525,158
2/5/201646.2246.6145.2645.32169,636
2/4/201646.6946.9446.0046.30199,866
2/3/201647.4347.5546.3846.77241,682
  • Showing 1-100 of 683 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center