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 (%)
Jul 31, 2012 48.72 48.81 48.20 48.34 3,039,812 -0.47(-0.96%)
Jul 30, 2012 48.49 49.11 48.49 48.81 2,913,350 +0.48(+0.99%)
Jul 27, 2012 47.56 48.51 47.30 48.34 2,909,974 +1.04(+2.20%)
Jul 26, 2012 46.80 47.53 46.80 47.30 2,900,573 +0.62(+1.33%)
Jul 25, 2012 45.88 46.68 44.74 46.68 3,905,601 +0.62(+1.34%)
Jul 24, 2012 45.61 46.26 45.54 46.06 2,342,756 +0.40(+0.87%)
Jul 23, 2012 44.96 45.68 44.96 45.66 1,894,953 +0.14(+0.31%)
Jul 20, 2012 45.08 45.58 44.77 45.52 3,500,224 +0.17(+0.38%)
Jul 19, 2012 46.75 46.90 44.88 45.35 7,729,714 -1.91(-4.04%)
Jul 18, 2012 49.17 49.43 46.31 47.25 7,594,836 -2.48(-4.98%)
Jul 17, 2012 48.93 49.90 48.93 49.73 1,936,426 +0.93(+1.90%)
Jul 16, 2012 48.83 49.07 48.71 48.80 1,120,737 +0.02(+0.04%)
Jul 13, 2012 48.96 49.20 48.39 48.78 1,567,398 +0.74(+1.53%)
Jul 12, 2012 47.34 48.31 47.11 48.05 1,615,867 +0.46(+0.98%)
Jul 11, 2012 47.66 47.75 47.34 47.58 1,348,761 +0.04(+0.09%)
Jul 10, 2012 48.20 48.30 47.16 47.54 2,369,462 -0.71(-1.46%)
Jul 09, 2012 47.60 48.30 47.52 48.24 2,382,476 +0.54(+1.14%)
Jul 06, 2012 47.26 47.80 47.16 47.70 1,199,254 +0.20(+0.42%)
Jul 05, 2012 47.20 47.67 47.06 47.50 2,147,467 +0.14(+0.29%)
Jul 03, 2012 47.03 47.57 47.03 47.37 1,050,435 +0.41(+0.87%)
Jul 02, 2012 46.56 47.00 46.46 46.96 1,914,982 +0.47(+1.01%)
Jun 29, 2012 45.68 46.49 45.68 46.49 3,813,724 +0.90(+1.98%)
Jun 28, 2012 45.06 45.58 44.64 45.58 2,792,963 +0.56(+1.24%)
Jun 27, 2012 45.07 45.33 44.78 45.02 11,899,884 -0.08(-0.18%)
Jun 26, 2012 44.76 45.38 44.76 45.11 2,546,031 -0.25(-0.56%)
Jun 25, 2012 45.49 45.57 45.01 45.36 1,649,165 -0.30(-0.66%)
Jun 22, 2012 45.82 46.04 45.63 45.66 1,937,403 -0.16(-0.35%)
Jun 21, 2012 46.44 46.44 45.82 45.82 1,507,477 -0.45(-0.96%)
Jun 20, 2012 46.63 46.83 45.95 46.27 1,377,167 -0.37(-0.80%)
Jun 19, 2012 46.45 46.75 46.04 46.64 2,246,511 +0.51(+1.11%)
Jun 18, 2012 45.82 46.54 45.64 46.13 1,291,314 +0.28(+0.61%)
Jun 15, 2012 45.32 45.85 45.12 45.85 2,235,749 +0.57(+1.26%)
Jun 14, 2012 44.51 45.40 44.34 45.28 1,749,728 +0.77(+1.73%)
Jun 13, 2012 43.84 44.76 43.61 44.51 2,099,442 +0.59(+1.35%)
Jun 12, 2012 43.53 43.92 43.16 43.92 1,590,311 +0.60(+1.39%)
Jun 11, 2012 44.67 44.67 43.26 43.32 1,239,975 -0.96(-2.17%)
Jun 08, 2012 43.54 44.28 43.37 44.28 924,163 +0.85(+1.95%)
Jun 07, 2012 44.27 44.38 43.34 43.43 1,415,288 -0.63(-1.42%)
Jun 06, 2012 43.65 44.06 43.03 44.06 1,668,039 +1.02(+2.38%)
Jun 05, 2012 42.30 43.22 42.07 43.03 1,070,683 +0.66(+1.55%)
Jun 04, 2012 42.57 42.68 41.97 42.38 1,236,358 -0.27(-0.63%)
Jun 01, 2012 42.42 42.88 42.38 42.65 1,728,494 -0.73(-1.68%)
May 31, 2012 43.12 43.60 42.48 43.38 2,092,115 +0.46(+1.07%)
May 30, 2012 43.69 43.71 42.89 42.92 2,594,878 -1.18(-2.67%)
May 29, 2012 43.63 44.20 43.50 44.09 1,518,304 +0.53(+1.22%)
May 25, 2012 43.71 43.92 43.12 43.56 640,097 -0.10(-0.22%)
May 24, 2012 43.29 43.76 43.18 43.66 888,301 +0.18(+0.42%)
May 23, 2012 42.83 43.49 42.54 43.48 1,650,254 +0.58(+1.34%)
May 22, 2012 42.91 43.05 42.56 42.90 2,033,722 +0.14(+0.33%)
May 21, 2012 41.58 42.91 41.58 42.76 2,012,593 +0.78(+1.87%)
May 18, 2012 42.60 42.97 41.90 41.97 1,892,077 -0.54(-1.27%)
May 17, 2012 44.14 44.25 42.43 42.51 2,605,336 -1.73(-3.91%)
May 16, 2012 44.90 45.02 44.24 44.24 2,363,958 -0.42(-0.93%)
May 15, 2012 44.57 45.08 44.39 44.66 1,678,185 +0.21(+0.47%)
May 14, 2012 44.73 45.11 44.45 44.45 1,570,982 -0.50(-1.12%)
May 11, 2012 44.71 45.04 44.53 44.95 1,800,670 +0.17(+0.38%)
May 10, 2012 45.36 45.52 44.74 44.78 1,873,140 -0.26(-0.58%)
May 09, 2012 45.12 45.42 44.86 45.04 2,081,356 -0.28(-0.61%)
May 08, 2012 45.15 45.47 44.92 45.32 1,619,472 +0.07(+0.15%)
May 07, 2012 45.07 45.33 44.95 45.25 1,614,491 -0.06(-0.12%)
May 04, 2012 45.69 45.87 45.29 45.31 1,246,406 -0.55(-1.19%)
May 03, 2012 46.36 46.55 45.85 45.85 1,467,612 -0.51(-1.11%)
May 02, 2012 46.01 46.46 45.82 46.37 983,491 +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.