$41.02 +0.02 (%) QTS Realty Trust Inc - NYSE

Aug. 28, 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
8/28/201540.8741.1540.4241.02207,373
8/27/201540.6741.3840.2841.00268,634
8/26/201540.1940.4239.1940.36245,530
8/25/201540.5740.7539.5139.59415,251
8/24/201540.0640.6339.3339.57368,608
8/21/201541.9442.5841.6741.67459,734
8/20/201542.3642.7742.0242.46290,220
8/19/201542.1642.8342.1242.61346,148
8/18/201542.1742.6541.8842.36530,510
8/17/201541.4942.3141.4442.21388,348
8/14/201541.1541.5241.0641.52482,514
8/13/201541.1641.7940.8141.25423,488
8/12/201540.2941.3540.0341.25658,783
8/11/201540.4141.3339.8440.432,196,622
8/10/201542.7442.9841.9742.12207,414
8/7/201541.8042.6541.7442.60245,175
8/6/201542.6042.8041.9942.11283,896
8/5/201542.6944.6142.1842.72475,747
8/4/201542.2842.9742.1742.45448,749
8/3/201541.8242.1941.5742.17310,917
7/31/201541.4841.8641.0741.50754,832
7/30/201541.6741.9041.0441.30418,360
7/29/201540.6641.3740.3441.11275,743
7/28/201540.9540.9540.2040.73205,214
7/27/201540.2640.8740.2640.50249,291
7/24/201540.7841.0640.2440.33222,047
7/23/201540.9741.2540.4340.78212,273
7/22/201540.4241.0240.4240.89298,699
7/21/201539.9940.4539.9140.41212,742
7/20/201539.9440.2139.7439.99237,203
7/17/201539.3539.6839.1239.66256,147
7/16/201539.2939.5339.2139.33193,352
7/15/201538.7139.1338.4739.08265,397
7/14/201538.3938.8538.2438.74157,015
7/13/201538.2338.6937.7838.45265,227
7/10/201537.9238.1537.7437.96205,472
7/9/201538.2338.2337.6037.69168,980
7/8/201537.9538.1737.6837.99191,276
7/7/201537.9338.2137.7138.14228,833
7/6/201537.6137.9437.5437.92465,157
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
  • Showing 1-100 of 476 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!