$42.29 0.00 (%) QTS Realty Trust Inc - NYSE

Feb. 8, 2016 | 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
2/8/201645.1145.1141.9142.29525,158
2/5/201646.2246.6145.2645.32169,636
2/4/201646.6946.9446.0046.30199,866
2/3/201647.4347.5546.3846.77241,682
2/2/201646.7447.5346.2547.16279,359
2/1/201645.9447.2145.7546.96234,787
1/29/201644.4246.2644.4246.20362,265
1/28/201644.2944.9343.9844.07221,207
1/27/201644.9645.1943.9144.06166,993
1/26/201643.7945.1443.6645.13207,062
1/25/201643.9344.8443.5543.63365,860
1/22/201642.7543.4742.5143.19277,793
1/21/201642.1242.8641.3542.56388,472
1/20/201642.2442.4640.5042.00388,031
1/19/201643.6444.1042.4342.44330,497
1/15/201642.9243.5242.7143.24220,124
1/14/201643.3543.9542.9543.66216,933
1/13/201644.1144.8443.1443.22150,950
1/12/201644.6344.7643.8544.00237,451
1/11/201643.4444.5343.3344.33315,190
1/8/201643.9844.3043.1143.34457,736
1/7/201643.4643.9243.2343.85318,378
1/6/201643.5044.2743.5044.13468,338
1/5/201643.0744.1342.5343.87365,573
1/4/201644.5844.7143.6943.86324,839
12/31/201545.2645.3744.7445.11263,301
12/30/201545.2445.5444.9845.25225,818
12/29/201545.5045.7345.0645.25179,506
12/28/201545.0145.3044.7945.26174,814
12/24/201545.2545.3044.8645.1591,637
12/23/201545.0545.6245.0545.17257,832
12/22/201544.7145.1344.5244.87324,610
12/21/201543.7844.2643.6444.23208,021
12/18/201543.2843.5842.8543.54512,611
12/17/201543.3043.5342.9643.31192,732
12/16/201542.6343.2741.8743.20192,501
12/15/201542.0044.0042.0042.36327,158
12/14/201541.4941.8041.1741.50379,534
12/11/201541.1841.7741.0241.49271,450
12/10/201542.0342.4241.5241.64149,243
12/9/201542.4342.4941.5741.90132,821
12/8/201542.7043.0442.3042.66149,457
12/7/201542.3942.8142.0742.79165,030
12/4/201541.5242.5441.2742.50308,011
12/3/201542.4142.4441.3941.49188,822
12/2/201542.5242.9342.3642.43244,381
12/1/201542.3542.6642.1342.61283,309
11/30/201543.4343.4341.8642.22522,189
11/27/201543.0443.4842.7343.28132,898
11/25/201543.1843.2542.8143.00305,583
11/24/201542.0545.0041.8943.052,123,850
11/23/201542.6842.9342.1742.38508,922
11/20/201542.8343.0942.6242.68219,132
11/19/201542.8543.0842.3442.54155,170
11/18/201542.9643.0742.4042.79159,099
11/17/201541.4043.1241.3542.96231,960
11/16/201541.5341.9841.2041.42476,435
11/13/201542.1042.3041.4841.61314,190
11/12/201541.9842.3641.4142.19280,436
11/11/201542.2742.4141.9442.06240,342
11/10/201542.0042.7842.0042.25255,228
11/9/201542.5242.8641.9242.00258,118
11/6/201543.0343.3942.4542.66235,362
11/5/201543.2543.6342.7943.46227,051
11/4/201544.0144.0143.0043.25347,214
11/3/201544.3144.6043.9143.95474,269
11/2/201543.0044.4743.0044.40263,849
10/30/201543.0243.1842.7143.01311,154
10/29/201543.4443.7042.6843.10589,549
10/28/201545.6146.2442.2543.45532,941
10/27/201546.2046.3845.3045.96261,647
10/26/201544.7946.3444.5046.27356,206
10/23/201544.9344.9344.2344.59342,088
10/22/201544.3245.0044.0544.75328,526
10/21/201544.3744.5643.6844.07651,092
10/20/201544.5144.5544.0544.32211,857
10/19/201544.6744.9344.1244.52336,194
10/16/201545.0245.0244.3744.69304,293
10/15/201544.5144.8944.3844.86221,133
10/14/201544.3644.6544.1344.44233,881
10/13/201544.8545.1244.2944.33254,101
10/12/201544.5545.1844.3544.94292,712
10/9/201544.9445.2044.3644.55178,017
10/8/201544.8945.0744.1744.91227,541
10/7/201544.2644.9343.8344.90236,092
10/6/201544.6944.6943.8144.19276,609
10/5/201544.2544.7143.7444.71498,615
10/2/201543.3444.1643.2343.95371,323
10/1/201542.9644.3842.7944.34324,484
9/30/201543.2143.7742.9943.69291,829
9/29/201542.2643.0142.2642.90435,850
9/28/201542.5042.7341.7442.13170,682
9/25/201543.1443.7042.6642.67201,862
9/24/201542.8643.1042.5542.97238,237
9/23/201542.6043.1742.5343.06186,710
9/22/201542.5042.9642.1442.49251,203
9/21/201542.4442.5642.2242.55166,334
9/18/201541.8842.7441.7442.201,015,421
9/17/201541.3142.6541.3142.36328,300
9/16/201541.0841.4640.7541.35199,723
  • Showing 1-100 of 587 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center