$36.32 +0.31 (%) QTS Realty Trust Inc - NYSE

May. 22, 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
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
4/8/201537.2137.7837.0737.72144,695
4/7/201537.5537.7636.8537.23293,933
4/6/201537.3738.1037.2037.78202,275
4/2/201536.6937.2436.4337.06143,680
4/1/201536.3637.0136.2136.70432,854
3/31/201536.6337.1236.2036.41344,334
3/30/201537.2237.3236.4236.82303,644
3/27/201537.1237.5236.8737.15186,185
3/26/201536.6037.0136.3836.73132,911
3/25/201537.7437.9536.6236.80199,662
3/24/201537.6938.2137.3137.63225,773
3/23/201537.3437.8937.0737.86149,968
3/20/201536.3537.5836.2337.44312,361
3/19/201535.9536.6935.9536.17162,207
3/18/201535.8436.4235.3536.20285,042
3/17/201536.0136.1335.7736.05205,817
3/16/201536.0436.3835.8035.97103,267
3/13/201535.7536.1535.4935.92185,858
3/12/201535.2836.0435.2835.74215,112
3/11/201534.7535.4634.6235.26231,013
3/10/201534.6335.1234.2934.80314,141
3/9/201534.3035.0534.0034.87339,942
3/6/201536.2536.4334.3234.34620,892
3/5/201536.5136.7436.0436.26341,301
3/4/201536.4036.6036.0736.30298,282
3/3/201536.3436.7535.8236.54422,056
3/2/201535.9036.9335.6036.42386,488
2/27/201535.0036.0934.3635.81746,163
2/26/201535.5035.6735.2335.25765,130
2/25/201535.6035.7535.2535.324,602,305
2/24/201535.3135.7834.7635.04370,624
2/23/201536.4536.6935.0135.51144,214
2/20/201537.6638.1237.0937.6570,764
2/19/201537.8238.0837.0037.5184,971
2/18/201537.7738.1737.1937.8067,383
2/17/201538.1138.7637.4337.6466,474
2/13/201538.6638.9338.0838.2059,907
2/12/201538.4639.1838.1738.70186,193
2/11/201538.6538.8437.8138.3883,559
2/10/201539.2339.8838.4538.7677,433
2/9/201539.3039.9738.4539.00153,989
2/6/201540.2940.2939.0939.39101,767
2/5/201540.0040.5839.8140.07136,121
2/4/201538.9739.3238.4139.2669,031
2/3/201538.3839.1538.1538.8988,260
2/2/201538.2038.4937.4038.4249,735
1/30/201539.3539.5737.9338.0189,248
1/29/201538.2339.2538.0639.2253,125
1/28/201539.0639.0638.0038.22132,701
1/27/201538.8940.5338.5639.04158,364
1/26/201538.8739.4138.0439.0972,001
1/23/201538.0239.3937.9738.6687,310
1/22/201537.0438.1336.8937.8980,709
1/21/201537.0637.5536.9036.9352,338
1/20/201537.4037.5936.9437.0783,937
1/16/201537.3638.1436.9737.5173,431
1/15/201538.0038.2836.9037.5599,439
1/14/201537.0538.0436.7037.66101,092
1/13/201537.4838.5336.8037.3693,954
1/12/201536.6437.5536.4037.03155,981
1/9/201536.0836.8935.8036.42122,932
1/8/201535.8436.1034.7635.9469,704
1/7/201535.9735.9735.2235.54104,450
1/6/201535.6435.9835.0235.64122,656
1/5/201534.0135.8534.0135.1796,489
1/2/201534.0634.3533.6534.2750,034
12/31/201434.1034.4633.4533.8455,321
12/30/201435.0035.4434.0134.2531,403
  • Showing 1-100 of 408 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center