$57.25 +0.15 (%) QTS Realty Trust Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 707 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center