QTS Realty Trust Inc $28.50

up +0.04


25/7/2014 04:04 PM  |  NYSE : QTS  
Industries : Real Estate / Reit - Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QTS historical data

Date Open High Low Close Volume
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
5/7/201427.4728.1127.4728.0076,180
5/6/201427.2727.6327.0827.4084,729
5/5/201427.1627.4426.8627.3189,338
5/2/201427.1727.7127.0627.4386,239
5/1/201427.3327.3326.5027.15112,965
4/30/201426.8027.8526.6627.25195,397
4/29/201426.6827.2526.2626.6766,257
4/28/201426.9527.2126.1726.47188,716
4/25/201426.6627.1926.5726.8072,050
4/24/201426.5326.9426.1426.76144,067
4/23/201425.9526.7725.7926.46134,214
4/22/201425.5926.2825.3426.0790,385
4/21/201424.9825.6824.7325.4225,475
4/17/201425.0725.3024.8325.0246,233
4/16/201423.9725.3723.7025.1745,196
4/15/201423.9023.9023.5223.7753,273
4/14/201424.8924.8923.6523.8983,840
4/11/201424.4125.0224.4124.6448,884
4/10/201425.1425.2124.4924.6749,465
4/9/201425.1625.3024.9725.1133,822
4/8/201425.0625.3224.9025.0036,754
4/7/201425.1325.3024.8525.0754,217
4/4/201425.9725.9924.8225.1357,745
4/3/201426.1826.1825.3925.7122,108
4/2/201426.1026.2325.9126.1443,641
4/1/201425.0526.3224.8826.0860,663
3/31/201425.0625.5424.8225.09105,808
3/28/201424.8125.8924.7124.8269,528
3/27/201424.9425.0024.5024.8326,438
3/26/201425.7625.8024.8224.9956,415
3/25/201425.5626.4525.5025.6990,389
3/24/201425.2825.5725.0225.4774,237
3/21/201425.2525.6424.8525.3177,752
3/20/201425.1025.3124.9025.0945,508
3/19/201425.7425.7424.8225.1261,815
3/18/201425.1625.8425.0025.5085,021
3/17/201425.4225.6125.1725.5276,336
3/14/201425.9526.3225.0525.2150,692
3/13/201425.6826.2125.4426.09105,034
3/12/201425.0925.6924.7925.6976,028
3/11/201425.9026.0325.0325.1761,633
3/10/201425.8826.4125.7225.80123,340
3/7/201425.7426.1925.4625.7972,230
3/6/201425.6425.8725.2025.5143,462
3/5/201426.3026.5524.9325.51117,524
Trading Center