Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.834 8.086 7.834 8.019 119,013 +0.16(+1.99%)
Feb 25, 2005 7.834 7.874 7.834 7.862 96,497 +0.04(+0.50%)
Feb 24, 2005 7.778 7.834 7.683 7.823 44,853 +0.07(+0.94%)
Feb 23, 2005 7.767 7.806 7.722 7.750 98,999 -0.02(-0.22%)
Feb 22, 2005 7.806 7.829 7.667 7.767 84,167 -0.07(-0.86%)
Feb 18, 2005 7.862 7.890 7.790 7.834 140,814 +0.00(+0.00%)
Feb 17, 2005 8.086 8.086 7.812 7.834 126,161 -0.28(-3.45%)
Feb 16, 2005 8.058 8.142 8.058 8.114 206,575 +0.02(+0.21%)
Feb 15, 2005 8.120 8.176 8.002 8.097 160,292 -0.02(-0.21%)
Feb 14, 2005 8.170 8.187 8.058 8.114 215,510 -0.03(-0.41%)
Feb 11, 2005 7.862 8.170 7.834 8.148 224,803 +0.25(+3.19%)
Feb 10, 2005 7.778 7.958 7.778 7.896 134,738 +0.15(+1.88%)
Feb 09, 2005 7.846 7.862 7.745 7.750 218,012 -0.08(-1.07%)
Feb 08, 2005 7.806 7.885 7.795 7.834 449,963 -0.03(-0.36%)
Feb 07, 2005 7.778 7.918 7.778 7.862 86,311 +0.05(+0.64%)
Feb 04, 2005 7.823 7.862 7.795 7.812 219,620 -0.01(-0.14%)
Feb 03, 2005 7.818 7.862 7.750 7.823 91,493 +0.02(+0.22%)
Feb 02, 2005 7.750 7.851 7.745 7.806 211,043 +0.08(+1.09%)
Feb 01, 2005 7.695 7.739 7.611 7.722 183,881 +0.00(+0.00%)
Jan 31, 2005 7.750 7.834 7.717 7.722 115,796 +0.00(+0.00%)
Jan 28, 2005 7.667 7.739 7.639 7.722 85,954 +0.06(+0.73%)
Jan 27, 2005 7.627 7.722 7.594 7.667 378,841 -0.01(-0.07%)
Jan 26, 2005 7.583 7.745 7.583 7.672 188,169 +0.12(+1.56%)
Jan 25, 2005 7.555 7.644 7.555 7.555 109,185 -0.01(-0.15%)
Jan 24, 2005 7.667 7.695 7.527 7.566 85,775 -0.04(-0.59%)
Jan 21, 2005 7.611 7.633 7.532 7.611 91,851 +0.02(+0.30%)
Jan 20, 2005 7.611 7.639 7.499 7.588 75,232 -0.05(-0.66%)
Jan 19, 2005 7.667 7.762 7.555 7.639 417,440 -0.03(-0.36%)
Jan 18, 2005 7.549 7.722 7.404 7.667 332,201 +0.06(+0.81%)
Jan 14, 2005 7.487 7.706 7.487 7.605 50,214 +0.12(+1.65%)
Jan 13, 2005 7.443 7.611 7.431 7.482 138,491 +0.04(+0.53%)
Jan 12, 2005 7.426 7.499 7.387 7.443 199,427 +0.02(+0.30%)
Jan 11, 2005 7.443 7.571 7.303 7.420 243,745 -0.02(-0.30%)
Jan 10, 2005 7.387 7.689 7.331 7.443 142,601 +0.02(+0.30%)
Jan 07, 2005 7.510 7.510 7.320 7.420 222,122 -0.07(-0.97%)
Jan 06, 2005 7.331 7.639 7.275 7.493 166,726 +0.11(+1.44%)
Jan 05, 2005 7.611 7.644 6.995 7.387 543,244 -0.25(-3.30%)
Jan 04, 2005 7.616 7.706 7.583 7.639 275,911 +0.03(+0.44%)
Jan 03, 2005 7.577 7.611 7.493 7.605 337,919 +0.07(+0.89%)
Dec 31, 2004 7.437 7.661 7.437 7.538 99,177 +0.10(+1.28%)
Dec 30, 2004 7.459 7.594 7.387 7.443 87,383 +0.01(+0.15%)
Dec 29, 2004 7.247 7.538 7.247 7.431 392,601 -0.14(-1.85%)
Dec 28, 2004 7.655 7.706 7.538 7.571 198,534 -0.04(-0.51%)
Dec 27, 2004 7.834 7.857 7.566 7.611 201,036 -0.19(-2.44%)
Dec 23, 2004 7.667 7.890 7.639 7.801 192,816 +0.13(+1.75%)
Dec 22, 2004 7.499 7.667 7.392 7.667 356,325 +0.14(+1.86%)
Dec 21, 2004 7.499 7.555 7.437 7.527 149,392 +0.06(+0.82%)
Dec 20, 2004 7.555 7.555 7.275 7.465 399,928 -0.03(-0.45%)
Dec 17, 2004 7.303 7.583 7.241 7.499 2,037,882 +0.20(+2.68%)
Dec 16, 2004 7.292 7.325 7.236 7.303 411,007 +0.00(+0.00%)
Dec 15, 2004 7.275 7.353 7.213 7.303 357,933 +0.08(+1.16%)
Dec 14, 2004 7.168 7.331 7.157 7.219 302,715 -0.01(-0.08%)
Dec 13, 2004 7.202 7.297 7.107 7.224 385,453 -0.03(-0.46%)
Dec 10, 2004 7.135 7.303 7.023 7.258 332,379 +0.07(+0.93%)
Dec 09, 2004 7.196 7.247 6.995 7.191 248,748 -0.01(-0.08%)
Dec 08, 2004 7.163 7.275 7.107 7.196 200,678 -0.08(-1.08%)
Dec 07, 2004 7.308 7.387 7.275 7.275 207,648 -0.07(-0.91%)
Dec 06, 2004 7.364 7.381 7.303 7.342 226,232 -0.02(-0.23%)
Dec 03, 2004 7.219 7.387 7.219 7.359 247,140 +0.11(+1.54%)
Dec 02, 2004 7.303 7.314 7.152 7.247 380,271 -0.11(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.