Skip to main content

Digital Realty Trust (NY: DLR )

149.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 48.68 48.76 48.16 48.30 3,042,607 -0.47(-0.96%)
Jul 30, 2012 48.44 49.07 48.44 48.77 2,916,030 +0.48(+0.99%)
Jul 27, 2012 47.52 48.46 47.25 48.29 2,912,650 +1.04(+2.20%)
Jul 26, 2012 46.75 47.49 46.75 47.25 2,903,241 +0.62(+1.33%)
Jul 25, 2012 45.84 46.64 44.70 46.64 3,909,193 +0.62(+1.34%)
Jul 24, 2012 45.57 46.22 45.49 46.02 2,344,911 +0.40(+0.87%)
Jul 23, 2012 44.92 45.64 44.92 45.62 1,896,696 +0.14(+0.31%)
Jul 20, 2012 45.04 45.54 44.73 45.48 3,503,443 +0.17(+0.38%)
Jul 19, 2012 46.71 46.86 44.84 45.31 7,736,823 -1.91(-4.04%)
Jul 18, 2012 49.13 49.39 46.27 47.21 7,601,821 -2.47(-4.98%)
Jul 17, 2012 48.89 49.86 48.89 49.69 1,938,207 +0.93(+1.90%)
Jul 16, 2012 48.78 49.03 48.66 48.76 1,121,768 +0.02(+0.04%)
Jul 13, 2012 48.92 49.15 48.34 48.74 1,568,840 +0.74(+1.53%)
Jul 12, 2012 47.30 48.27 47.07 48.00 1,617,354 +0.46(+0.98%)
Jul 11, 2012 47.61 47.71 47.30 47.54 1,350,002 +0.04(+0.09%)
Jul 10, 2012 48.15 48.26 47.11 47.50 2,371,641 -0.71(-1.46%)
Jul 09, 2012 47.56 48.26 47.48 48.20 2,384,667 +0.54(+1.14%)
Jul 06, 2012 47.22 47.76 47.11 47.66 1,200,357 +0.20(+0.42%)
Jul 05, 2012 47.16 47.63 47.02 47.46 2,149,442 +0.14(+0.29%)
Jul 03, 2012 46.98 47.53 46.98 47.32 1,051,401 +0.41(+0.87%)
Jul 02, 2012 46.52 46.96 46.41 46.91 1,916,743 +0.47(+1.01%)
Jun 29, 2012 45.63 46.45 45.63 46.44 3,817,232 +0.90(+1.98%)
Jun 28, 2012 45.02 45.54 44.60 45.54 2,795,531 +0.56(+1.24%)
Jun 27, 2012 45.03 45.29 44.74 44.98 11,910,828 -0.08(-0.18%)
Jun 26, 2012 44.72 45.34 44.72 45.06 2,548,373 -0.25(-0.56%)
Jun 25, 2012 45.45 45.53 44.97 45.32 1,650,681 -0.30(-0.66%)
Jun 22, 2012 45.78 46.00 45.59 45.62 1,939,185 -0.16(-0.35%)
Jun 21, 2012 46.40 46.40 45.78 45.78 1,508,863 -0.45(-0.96%)
Jun 20, 2012 46.59 46.78 45.91 46.23 1,378,434 -0.37(-0.80%)
Jun 19, 2012 46.41 46.70 46.00 46.60 2,248,577 +0.51(+1.11%)
Jun 18, 2012 45.78 46.49 45.60 46.08 1,292,501 +0.28(+0.61%)
Jun 15, 2012 45.28 45.81 45.08 45.81 2,237,806 +0.57(+1.26%)
Jun 14, 2012 44.47 45.36 44.30 45.24 1,751,337 +0.77(+1.73%)
Jun 13, 2012 43.80 44.72 43.57 44.47 2,101,373 +0.59(+1.35%)
Jun 12, 2012 43.49 43.88 43.12 43.88 1,591,773 +0.60(+1.39%)
Jun 11, 2012 44.63 44.63 43.22 43.28 1,241,115 -0.96(-2.17%)
Jun 08, 2012 43.50 44.24 43.33 44.24 925,013 +0.85(+1.95%)
Jun 07, 2012 44.23 44.34 43.30 43.39 1,416,590 -0.62(-1.42%)
Jun 06, 2012 43.61 44.02 42.99 44.02 1,669,573 +1.02(+2.38%)
Jun 05, 2012 42.26 43.18 42.03 42.99 1,071,668 +0.66(+1.55%)
Jun 04, 2012 42.53 42.65 41.94 42.34 1,237,495 -0.27(-0.63%)
Jun 01, 2012 42.38 42.84 42.35 42.61 1,730,084 -0.73(-1.68%)
May 31, 2012 43.08 43.56 42.44 43.34 2,094,040 +0.46(+1.07%)
May 30, 2012 43.65 43.67 42.85 42.88 2,597,265 -1.18(-2.67%)
May 29, 2012 43.59 44.15 43.46 44.05 1,519,701 +0.53(+1.22%)
May 25, 2012 43.67 43.88 43.08 43.52 640,686 -0.10(-0.22%)
May 24, 2012 43.25 43.72 43.14 43.62 889,118 +0.18(+0.42%)
May 23, 2012 42.79 43.45 42.50 43.44 1,651,772 +0.58(+1.34%)
May 22, 2012 42.87 43.01 42.52 42.86 2,035,593 +0.14(+0.33%)
May 21, 2012 41.54 42.87 41.54 42.72 2,014,444 +0.78(+1.87%)
May 18, 2012 42.56 42.93 41.86 41.94 1,893,817 -0.54(-1.27%)
May 17, 2012 44.10 44.21 42.39 42.47 2,607,732 -1.73(-3.91%)
May 16, 2012 44.86 44.98 44.19 44.20 2,366,132 -0.42(-0.93%)
May 15, 2012 44.53 45.04 44.35 44.62 1,679,729 +0.21(+0.47%)
May 14, 2012 44.69 45.07 44.41 44.41 1,572,427 -0.50(-1.12%)
May 11, 2012 44.67 45.00 44.49 44.91 1,802,326 +0.17(+0.38%)
May 10, 2012 45.32 45.48 44.70 44.74 1,874,863 -0.26(-0.59%)
May 09, 2012 45.08 45.38 44.82 45.00 2,083,270 -0.28(-0.61%)
May 08, 2012 45.11 45.43 44.88 45.28 1,620,962 +0.07(+0.15%)
May 07, 2012 45.03 45.29 44.91 45.21 1,615,976 -0.06(-0.12%)
May 04, 2012 45.65 45.82 45.25 45.27 1,247,552 -0.55(-1.19%)
May 03, 2012 46.32 46.51 45.81 45.81 1,468,962 -0.51(-1.11%)
May 02, 2012 45.96 46.42 45.78 46.33 984,396 +0.10(+0.23%)
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.