$30.51 +0.03 (%) QTS Realty Trust Inc - NYSE

Sep. 30, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTS historical data

Date Open High Low Close Volume
9/29/201430.4031.3529.8430.48202,464
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
7/28/201428.3628.4628.0028.4094,604
7/25/201428.2728.6328.1328.5068,918
7/24/201428.1428.4828.1428.4682,657
7/23/201427.9128.2627.3928.23194,676
7/22/201427.6128.0327.1527.81160,471
7/21/201427.9227.9227.1327.58125,938
7/18/201427.7628.2827.7628.0087,082
7/17/201427.7628.0327.6327.8581,275
7/16/201428.4228.4527.6327.8896,722
7/15/201428.9728.9728.1028.28159,608
7/14/201429.2929.3528.6728.88133,065
7/11/201429.1729.1928.7429.1146,471
7/10/201428.5029.6728.2329.25127,684
7/9/201429.2129.4128.8828.9577,491
7/8/201428.7829.3628.5329.15130,458
7/7/201429.0229.2928.8028.95118,468
7/3/201429.2429.4528.7628.9886,374
7/2/201429.0829.5628.9029.00104,089
7/1/201428.7229.2428.4729.04136,419
6/30/201428.4429.0228.3728.63170,987
6/27/201427.9728.6627.9728.59561,847
6/26/201428.0928.3727.9528.1372,984
6/25/201428.2528.4127.7628.2194,959
6/24/201428.4028.8028.2828.3998,954
6/23/201428.8329.0828.2928.4258,301
6/20/201429.1529.4228.6628.85159,502
6/19/201428.2629.3028.2529.03214,491
6/18/201428.3928.4027.8628.30127,461
6/17/201428.4028.8728.3728.5397,148
6/16/201429.0829.0828.3828.5587,984
6/13/201428.6729.2128.3928.9851,050
6/12/201428.9628.9628.3228.6853,395
6/11/201429.2229.3728.6628.81100,370
6/10/201429.3329.4628.9229.23205,368
6/9/201429.2329.4329.0829.28138,319
6/6/201429.5029.5029.3329.4061,511
6/5/201428.8929.4828.7829.28122,931
6/4/201428.5028.8828.5028.7481,227
6/3/201429.0529.3028.5128.7277,042
6/2/201429.0729.3228.6229.0677,318
5/30/201428.9629.4328.6629.101,377,351
5/29/201429.4029.4328.5129.10102,072
5/28/201429.5929.7229.0729.25154,239
5/27/201429.6829.9829.3429.50102,083
5/23/201429.4629.7429.0629.5148,538
5/22/201428.6629.6028.4829.3996,992
5/21/201429.6029.7028.5628.6875,161
5/20/201429.4929.6129.2229.55139,330
5/19/201428.9729.5028.9729.48100,056
5/16/201429.0829.3728.4729.18121,884
5/15/201428.7129.0028.3028.94190,222
5/14/201428.6728.9528.2728.60138,773
5/13/201428.2828.9828.2828.65176,423
5/12/201428.5429.2427.8528.35182,183
5/9/201428.1128.5828.1128.40137,933
5/8/201428.0928.6628.0928.2675,903
  • Showing 1-100 of 245 items
  • 1
  • 2
  • 3
  • >>
Trading Center