$50.35 +0.89 (%) QTS Realty Trust Inc - New York Stock Exchange, Inc.

May. 4, 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
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
3/8/201645.7345.7745.1845.27206,989
3/7/201645.0045.8544.5845.76267,582
3/4/201645.5645.5644.5245.19246,348
3/3/201645.8145.8144.6945.60211,651
3/2/201645.5246.2445.2745.78325,864
3/1/201644.7346.7144.7345.48558,709
2/29/201645.1245.9944.4844.52288,960
2/26/201645.0645.5544.3045.05794,937
2/25/201643.9145.2643.0945.06762,117
2/24/201643.5444.0341.7543.53540,235
2/23/201644.9046.8443.2843.62350,979
2/22/201643.3143.8442.7942.87520,574
2/19/201642.6843.6542.6543.00206,468
2/18/201642.3242.8541.8142.51306,550
2/17/201641.8542.7541.6042.33379,870
2/16/201642.0942.2141.2241.68201,625
2/12/201642.0742.2941.3441.74123,039
2/11/201640.9541.8640.7441.67179,815
2/10/201641.1042.7441.0141.51186,064
2/9/201641.9842.4140.7840.86375,540
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
  • Showing 1-100 of 647 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center