Digital Realty Trust (NY: DLR )

164.76 USD -1.45 (-0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 61.37 61.91 61.21 61.43 1,965,657 +0.28(+0.46%)
Oct 26, 2012 63.23 61.15 61.15 61.15 4,705,700 -2.97(-4.63%)
Oct 25, 2012 64.02 64.41 59.35 64.12 5,177,778 +0.42(+0.66%)
Oct 24, 2012 64.01 64.32 63.48 63.70 1,247,649 -0.22(-0.34%)
Oct 23, 2012 63.51 64.28 63.16 63.92 1,986,096 -1.32(-2.02%)
Oct 19, 2012 66.33 66.47 65.14 65.24 1,379,845 -1.15(-1.73%)
Oct 18, 2012 66.45 66.97 66.28 66.39 658,877 -0.11(-0.17%)
Oct 17, 2012 66.87 66.96 66.23 66.50 1,337,713 -0.45(-0.67%)
Oct 16, 2012 66.09 66.99 65.86 66.95 1,230,904 +1.21(+1.84%)
Oct 15, 2012 66.07 66.29 65.06 65.74 2,261,910 -0.33(-0.50%)
Oct 12, 2012 67.12 67.35 66.02 66.07 815,761 -0.96(-1.43%)
Oct 11, 2012 67.79 68.10 66.97 67.03 1,286,021 -0.34(-0.50%)
Oct 10, 2012 67.50 68.24 67.22 67.37 1,296,503 -0.16(-0.24%)
Oct 09, 2012 68.23 68.83 67.52 67.53 990,832 -0.52(-0.76%)
Oct 08, 2012 68.10 68.27 67.85 68.05 799,954 -0.10(-0.15%)
Oct 05, 2012 69.16 69.16 68.01 68.15 1,808,217 -0.64(-0.93%)
Oct 04, 2012 69.81 70.16 68.51 68.79 1,121,043 -0.92(-1.32%)
Oct 03, 2012 69.19 69.76 68.96 69.71 934,779 +0.85(+1.23%)
Oct 02, 2012 69.40 69.48 68.05 68.86 1,079,707 -0.15(-0.22%)
Oct 01, 2012 70.04 70.08 68.02 69.01 1,482,383 -0.84(-1.20%)
Sep 28, 2012 68.63 69.85 68.13 69.85 2,206,769 +1.20(+1.75%)
Sep 27, 2012 68.37 68.93 68.21 68.65 1,173,982 +0.38(+0.56%)
Sep 26, 2012 67.26 68.46 66.70 68.27 1,494,317 +0.90(+1.34%)
Sep 25, 2012 68.76 68.98 67.16 67.37 1,339,760 -1.43(-2.08%)
Sep 24, 2012 69.03 69.40 68.68 68.80 1,482,273 -0.43(-0.62%)
Sep 21, 2012 69.46 70.00 69.10 69.23 1,719,921 +0.21(+0.30%)
Sep 20, 2012 72.20 72.20 68.55 69.02 2,743,926 -2.97(-4.13%)
Sep 19, 2012 73.35 73.80 71.94 71.99 1,586,780 -1.27(-1.73%)
Sep 18, 2012 73.41 73.58 72.83 73.26 630,828 -0.19(-0.26%)
Sep 17, 2012 74.47 74.77 73.34 73.45 556,623 -1.21(-1.62%)
Sep 14, 2012 73.97 75.05 73.96 74.66 1,041,128 +0.82(+1.11%)
Sep 13, 2012 72.36 74.01 72.28 73.84 1,646,947 +1.48(+2.05%)
Sep 12, 2012 72.90 73.23 72.19 72.36 767,474 -1.01(-1.38%)
Sep 11, 2012 73.39 73.57 72.85 73.37 817,838 +0.15(+0.20%)
Sep 10, 2012 73.20 73.40 72.94 73.22 983,366 -0.19(-0.26%)
Sep 07, 2012 74.57 74.69 73.11 73.41 956,300 -1.12(-1.50%)
Sep 06, 2012 74.54 74.89 74.11 74.53 1,039,686 +0.44(+0.59%)
Sep 05, 2012 74.74 74.99 73.84 74.09 673,466 -0.74(-0.99%)
Sep 04, 2012 74.74 75.00 73.50 74.83 720,235 +0.32(+0.43%)
Aug 31, 2012 74.92 74.92 74.08 74.51 1,002,742 -0.30(-0.40%)
Aug 30, 2012 74.62 74.88 74.22 74.81 549,018 +0.09(+0.12%)
Aug 29, 2012 74.16 74.78 73.99 74.72 997,326 +0.44(+0.59%)
Aug 27, 2012 74.52 74.65 73.74 74.28 998,094 +0.05(+0.07%)
Aug 24, 2012 74.33 74.50 73.98 74.23 691,385 -0.32(-0.43%)
Aug 23, 2012 75.50 75.68 74.46 74.55 717,822 -1.06(-1.40%)
Aug 22, 2012 74.89 75.79 74.00 75.61 1,117,805 +0.68(+0.91%)
Aug 21, 2012 75.67 75.93 74.65 74.93 1,191,334 -0.72(-0.95%)
Aug 20, 2012 76.88 76.92 75.20 75.65 1,307,253 -0.95(-1.24%)
Aug 17, 2012 76.57 77.32 76.52 76.60 1,059,375 +0.16(+0.21%)
Aug 16, 2012 76.04 76.56 75.56 76.44 567,481 +0.33(+0.43%)
Aug 15, 2012 76.12 76.33 75.27 76.11 556,507 -0.15(-0.20%)
Aug 14, 2012 76.15 76.63 75.99 76.26 346,278 -0.04(-0.05%)
Aug 13, 2012 76.08 76.63 75.64 76.30 514,535 +0.05(+0.07%)
Aug 10, 2012 76.04 76.36 75.70 76.25 360,140 +0.05(+0.07%)
Aug 09, 2012 75.90 76.82 75.72 76.20 482,747 +0.46(+0.61%)
Aug 08, 2012 75.88 76.03 75.20 75.74 675,870 -0.36(-0.47%)
Aug 07, 2012 77.42 77.47 75.93 76.10 580,521 -0.81(-1.05%)
Aug 06, 2012 77.26 77.56 76.60 76.91 449,475 -0.04(-0.05%)
Aug 03, 2012 77.40 77.63 76.62 76.95 915,220 +0.30(+0.39%)
Aug 02, 2012 76.69 76.88 76.19 76.65 961,131 -0.55(-0.71%)
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.