$46.54 +1.12 (%) QTS Realty Trust Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201645.8546.7845.8546.54324,903
12/1/201646.5246.7244.5845.42413,002
11/30/201647.5547.9246.5346.80576,964
11/29/201647.3648.0947.3647.84233,563
11/28/201647.8448.1747.4347.45308,792
11/25/201647.2547.9247.1747.73105,219
11/23/201647.4847.8546.6047.19226,430
11/22/201646.9548.1046.6547.76491,458
11/21/201646.1047.1146.1046.59542,026
11/18/201645.0246.0544.8246.02408,976
11/17/201645.0745.4144.4444.64416,301
11/16/201644.7445.1244.2345.04232,491
11/15/201644.7245.7044.5744.77338,911
11/14/201644.7644.9843.9544.70808,707
11/11/201644.9745.4844.5944.71486,628
11/10/201645.5845.7144.3144.75472,509
11/9/201645.1045.7344.4245.46410,247
11/8/201645.2846.5045.1346.15629,130
11/7/201645.3145.9645.1745.42368,282
11/4/201644.0845.1444.0444.77621,889
11/3/201643.1944.1443.0143.95517,344
11/2/201644.2644.3243.3143.33779,702
11/1/201645.8945.8944.2144.26716,146
10/31/201646.8147.0745.5045.96628,618
10/28/201647.5247.6846.6946.71965,021
10/27/201649.8450.1245.8147.451,434,313
10/26/201653.2353.4949.9150.211,393,763
10/25/201653.5353.5652.9253.27200,910
10/24/201653.4453.9453.2253.67224,639
10/21/201652.4253.2052.4253.14126,577
10/20/201652.5752.8952.3452.82111,787
10/19/201652.6053.1552.4052.73158,946
10/18/201652.5853.3652.3552.75121,245
10/17/201652.2752.6652.2052.22128,946
10/14/201652.5153.0752.1352.22191,382
10/13/201652.2752.8152.2052.72330,807
10/12/201651.0252.3251.0252.26257,863
10/11/201651.1451.8750.8051.09353,435
10/10/201650.9551.6350.8951.26470,100
10/7/201651.7351.8150.6550.87640,748
10/6/201649.7551.0049.4750.93656,846
10/5/201651.0051.0049.3450.27450,787
10/4/201651.8052.2550.5150.66471,266
10/3/201652.6752.8851.2651.83459,262
9/30/201653.9353.9952.6852.85509,958
9/29/201654.0754.0753.0853.66199,657
9/28/201653.7354.4153.6254.11311,883
9/27/201654.3854.5653.5853.71214,606
9/26/201654.4554.4554.0254.07169,004
9/23/201654.6154.8153.8854.31212,701
9/22/201654.4654.9553.9954.74462,006
9/21/201653.5254.1352.4753.90309,503
9/20/201653.8653.9553.1853.32413,309
9/19/201652.7354.1152.7353.63337,801
9/16/201652.7652.9752.2052.72400,436
9/15/201653.0153.2352.6653.13324,212
9/14/201653.3853.7552.7653.05300,499
9/13/201653.7953.7953.1553.30398,514
9/12/201653.8954.4153.2454.08431,181
9/9/201655.2655.2853.6454.10499,647
9/8/201656.1156.1155.5855.83408,806
9/7/201655.0856.5455.0856.341,040,634
9/6/201654.6655.4454.1555.20369,359
9/2/201654.5055.5553.9754.53233,377
9/1/201654.1154.4453.5654.28271,744
8/31/201653.9554.3853.3054.19425,804
8/30/201654.1654.3653.6954.00294,890
8/29/201653.8454.6553.7354.33242,163
8/26/201653.9354.3053.4253.82259,842
8/25/201653.4953.9553.2153.85273,767
8/24/201653.7354.0753.1653.59277,827
8/23/201654.8955.0153.7353.94214,007
8/22/201654.0054.6853.9054.66277,861
8/19/201653.5053.8653.2153.86223,600
8/18/201653.4953.7553.0953.55162,213
8/17/201652.8953.3752.5053.32182,945
8/16/201654.5354.5352.7152.92268,111
8/15/201654.2454.9054.2454.52320,199
8/12/201654.0254.9954.0254.37274,720
8/11/201653.8854.2553.6553.93340,208
8/10/201654.2754.4953.8454.16244,426
8/9/201653.2453.9753.1653.88582,673
8/8/201653.7753.7752.4753.28413,880
8/5/201654.4554.7653.5753.79406,776
8/4/201654.6254.8154.1754.35415,662
8/3/201655.4455.5054.2254.52773,459
8/2/201656.7957.0655.2255.58552,602
8/1/201657.3357.3356.2356.80467,253
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
  • Showing 1-100 of 795 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center