Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.95 39.33 38.93 38.96 2,843,428 -0.20(-0.52%)
May 30, 2013 38.97 39.35 38.88 39.16 2,137,415 +0.19(+0.49%)
May 29, 2013 39.30 39.49 38.45 38.97 2,925,038 -0.71(-1.79%)
May 28, 2013 40.58 40.87 39.45 39.68 1,339,990 -0.63(-1.57%)
May 24, 2013 40.08 40.41 39.62 40.31 1,393,174 +0.03(+0.06%)
May 23, 2013 39.58 40.74 39.23 40.29 2,989,763 +0.26(+0.64%)
May 22, 2013 40.85 41.30 39.88 40.03 2,690,738 -0.95(-2.31%)
May 21, 2013 40.64 41.32 40.55 40.98 2,751,804 +0.49(+1.22%)
May 20, 2013 40.31 40.68 40.25 40.49 1,625,587 +0.17(+0.43%)
May 17, 2013 40.79 40.99 40.24 40.31 2,542,893 -0.31(-0.77%)
May 16, 2013 40.74 41.02 40.46 40.63 2,946,271 -0.15(-0.38%)
May 15, 2013 41.88 41.97 40.59 40.78 5,664,682 -1.89(-4.44%)
May 13, 2013 41.64 42.74 41.64 42.68 4,052,307 +0.77(+1.85%)
May 10, 2013 42.06 42.38 41.72 41.90 2,979,458 -0.36(-0.85%)
May 09, 2013 42.29 42.80 40.90 42.26 13,589,010 -1.89(-4.27%)
May 08, 2013 44.05 44.33 43.46 44.15 2,129,299 +0.10(+0.22%)
May 07, 2013 43.90 44.31 43.70 44.05 2,245,955 +0.24(+0.54%)
May 06, 2013 43.78 43.93 43.56 43.81 2,034,223 +0.06(+0.15%)
May 03, 2013 44.58 44.24 43.74 43.75 2,080,334 -0.49(-1.11%)
May 02, 2013 45.05 45.14 44.11 44.24 2,018,912 -0.44(-0.99%)
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.