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 (%)
Jul 29, 2005 10.58 10.63 10.49 10.59 531,760 +0.01(+0.11%)
Jul 28, 2005 10.32 10.58 10.23 10.58 343,238 +0.21(+1.99%)
Jul 27, 2005 10.40 10.43 10.23 10.37 865,161 +0.01(+0.11%)
Jul 26, 2005 10.33 10.40 10.18 10.36 755,697 +0.06(+0.54%)
Jul 25, 2005 10.09 10.33 10.06 10.30 850,137 +0.12(+1.21%)
Jul 22, 2005 10.19 10.23 10.12 10.18 1,272,969 +0.01(+0.06%)
Jul 21, 2005 10.15 10.29 10.06 10.18 3,385,166 +0.22(+2.25%)
Jul 20, 2005 9.734 10.09 9.734 9.952 721,534 +0.19(+1.95%)
Jul 19, 2005 9.700 9.812 9.672 9.762 69,935 +0.02(+0.23%)
Jul 18, 2005 9.639 9.851 9.560 9.739 681,826 +0.10(+1.04%)
Jul 15, 2005 9.829 9.829 9.521 9.639 1,233,798 -0.21(-2.10%)
Jul 14, 2005 9.974 10.00 9.756 9.846 465,938 -0.21(-2.06%)
Jul 13, 2005 10.07 10.12 10.02 10.05 58,309 -0.03(-0.28%)
Jul 12, 2005 10.02 10.30 10.02 10.08 168,668 +0.08(+0.78%)
Jul 11, 2005 10.03 10.11 9.913 10.00 105,708 +0.02(+0.22%)
Jul 08, 2005 9.778 10.06 9.678 9.980 62,244 +0.21(+2.18%)
Jul 07, 2005 9.672 9.823 9.588 9.767 38,634 -0.03(-0.29%)
Jul 06, 2005 9.840 9.980 9.795 9.795 135,220 -0.07(-0.74%)
Jul 05, 2005 9.924 10.05 9.812 9.868 77,984 -0.06(-0.56%)
Jul 01, 2005 9.700 10.14 9.667 9.924 66,358 +0.21(+2.13%)
Jun 30, 2005 9.650 9.778 9.644 9.717 46,146 +0.10(+0.99%)
Jun 29, 2005 9.449 9.644 9.415 9.622 42,569 +0.12(+1.24%)
Jun 28, 2005 9.376 9.633 9.376 9.504 82,277 +0.17(+1.80%)
Jun 27, 2005 9.672 9.778 9.337 9.337 189,952 -0.24(-2.51%)
Jun 24, 2005 9.231 9.616 9.186 9.577 908,625 +0.34(+3.63%)
Jun 23, 2005 9.113 9.583 9.091 9.242 411,564 +0.13(+1.41%)
Jun 22, 2005 9.231 9.337 9.091 9.113 152,928 -0.04(-0.49%)
Jun 21, 2005 8.895 9.337 8.895 9.158 235,920 +0.21(+2.37%)
Jun 20, 2005 8.973 9.012 8.884 8.945 49,545 -0.06(-0.62%)
Jun 17, 2005 9.091 9.096 8.889 9.001 338,230 -0.10(-1.11%)
Jun 16, 2005 9.057 9.247 9.018 9.102 126,814 +0.02(+0.18%)
Jun 15, 2005 8.850 9.085 8.834 9.085 194,603 +0.29(+3.31%)
Jun 14, 2005 8.699 8.945 8.671 8.794 111,431 +0.04(+0.51%)
Jun 13, 2005 8.817 8.940 8.465 8.750 394,751 -0.19(-2.13%)
Jun 10, 2005 8.945 8.973 8.917 8.940 395,645 -0.01(-0.06%)
Jun 09, 2005 8.806 8.985 8.638 8.945 265,254 +0.12(+1.39%)
Jun 08, 2005 8.582 8.889 8.582 8.822 132,358 +0.30(+3.54%)
Jun 07, 2005 8.532 8.582 8.437 8.520 162,050 +0.02(+0.26%)
Jun 06, 2005 8.509 8.599 8.375 8.498 149,350 +0.02(+0.20%)
Jun 03, 2005 8.526 8.616 8.409 8.481 78,163 +0.01(+0.07%)
Jun 02, 2005 8.414 8.554 8.330 8.476 68,146 +0.06(+0.73%)
Jun 01, 2005 8.409 8.493 8.375 8.414 82,098 +0.03(+0.33%)
May 31, 2005 8.498 8.498 8.302 8.386 44,000 -0.07(-0.86%)
May 27, 2005 8.437 8.493 8.386 8.459 84,065 +0.04(+0.46%)
May 26, 2005 8.442 8.470 8.403 8.420 81,203 +0.03(+0.33%)
May 25, 2005 8.397 8.487 8.358 8.392 59,561 -0.03(-0.33%)
May 24, 2005 8.459 8.515 8.342 8.420 287,612 -0.10(-1.12%)
May 23, 2005 8.381 8.632 8.342 8.515 129,139 +0.13(+1.60%)
May 20, 2005 8.247 8.392 8.219 8.381 84,244 +0.16(+1.90%)
May 19, 2005 8.191 8.247 8.191 8.224 146,846 +0.06(+0.75%)
May 18, 2005 8.118 8.247 8.107 8.163 209,806 +0.07(+0.90%)
May 17, 2005 8.247 8.247 8.034 8.090 268,294 -0.05(-0.62%)
May 16, 2005 8.006 8.219 7.715 8.140 150,066 +0.13(+1.68%)
May 13, 2005 8.107 8.107 7.939 8.006 144,342 -0.10(-1.24%)
May 12, 2005 8.135 8.163 8.017 8.107 133,074 -0.06(-0.68%)
May 11, 2005 8.319 8.319 8.101 8.163 56,341 -0.16(-1.88%)
May 10, 2005 8.403 8.403 8.068 8.319 123,773 -0.06(-0.67%)
May 09, 2005 8.174 8.375 8.157 8.375 26,114 +0.18(+2.18%)
May 06, 2005 8.358 8.437 8.051 8.196 71,008 -0.13(-1.61%)
May 05, 2005 8.358 8.459 8.291 8.330 110,179 +0.01(+0.07%)
May 04, 2005 8.151 8.353 8.107 8.325 387,775 +0.17(+2.13%)
May 03, 2005 8.006 8.151 8.006 8.151 66,537 +0.11(+1.32%)
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.