Digital Realty Trust (NY: DLR )

131.58 +1.75 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.29 13.69 13.29 13.47 55,500 +0.17(+1.28%)
Dec 30, 2004 13.33 13.57 13.20 13.30 48,900 +0.02(+0.15%)
Dec 29, 2004 12.95 13.47 12.95 13.28 219,700 -0.25(-1.85%)
Dec 28, 2004 13.68 13.77 13.47 13.53 111,100 -0.07(-0.51%)
Dec 27, 2004 14.00 14.04 13.52 13.60 112,500 -0.34(-2.44%)
Dec 23, 2004 13.70 14.10 13.65 13.94 107,900 +0.24(+1.75%)
Dec 22, 2004 13.40 13.70 13.21 13.70 199,400 +0.25(+1.86%)
Dec 21, 2004 13.40 13.50 13.29 13.45 83,600 +0.11(+0.82%)
Dec 20, 2004 13.50 13.50 13.00 13.34 223,800 -0.06(-0.45%)
Dec 17, 2004 13.05 13.55 12.94 13.40 1,140,400 +0.35(+2.68%)
Dec 16, 2004 13.03 13.09 12.93 13.05 230,000 +0.00(+0.00%)
Dec 15, 2004 13.00 13.14 12.89 13.05 200,300 +0.15(+1.16%)
Dec 14, 2004 12.81 13.10 12.79 12.90 169,400 -0.01(-0.08%)
Dec 13, 2004 12.87 13.04 12.70 12.91 215,700 -0.06(-0.46%)
Dec 10, 2004 12.75 13.05 12.55 12.97 186,000 +0.12(+0.93%)
Dec 09, 2004 12.86 12.95 12.50 12.85 139,200 -0.01(-0.08%)
Dec 08, 2004 12.80 13.00 12.70 12.86 112,300 -0.14(-1.08%)
Dec 07, 2004 13.06 13.20 13.00 13.00 116,200 -0.12(-0.91%)
Dec 06, 2004 13.16 13.19 13.05 13.12 126,600 -0.03(-0.23%)
Dec 03, 2004 12.90 13.20 12.90 13.15 138,300 +0.20(+1.54%)
Dec 02, 2004 13.05 13.07 12.78 12.95 212,800 -0.20(-1.52%)
Dec 01, 2004 12.66 13.17 12.66 13.15 162,500 +0.39(+3.06%)
Nov 30, 2004 12.66 12.85 12.65 12.76 148,800 +0.08(+0.63%)
Nov 29, 2004 12.65 12.75 12.55 12.68 174,200 +0.03(+0.24%)
Nov 26, 2004 12.40 12.78 12.40 12.65 42,900 -0.14(-1.09%)
Nov 24, 2004 12.75 12.95 12.70 12.79 141,700 -0.01(-0.08%)
Nov 23, 2004 12.55 12.95 12.52 12.80 204,200 +0.17(+1.35%)
Nov 22, 2004 12.61 12.73 12.51 12.63 105,200 -0.08(-0.63%)
Nov 19, 2004 12.72 12.74 12.50 12.71 202,600 -0.01(-0.08%)
Nov 18, 2004 12.50 12.74 12.50 12.72 179,700 +0.21(+1.68%)
Nov 17, 2004 12.55 12.60 12.35 12.51 425,000 +0.01(+0.08%)
Nov 16, 2004 12.49 12.65 12.31 12.50 252,500 +0.11(+0.89%)
Nov 15, 2004 12.32 12.45 12.20 12.39 268,100 +0.10(+0.81%)
Nov 12, 2004 12.01 12.38 12.01 12.29 354,900 +0.27(+2.25%)
Nov 11, 2004 12.00 12.02 12.00 12.02 92,700 +0.01(+0.08%)
Nov 10, 2004 12.00 12.04 12.00 12.01 177,500 +0.00(+0.00%)
Nov 09, 2004 12.00 12.06 12.00 12.01 97,600 +0.00(+0.00%)
Nov 08, 2004 12.13 12.13 12.00 12.01 91,100 -0.07(-0.58%)
Nov 05, 2004 12.05 12.10 12.00 12.08 391,800 +0.02(+0.17%)
Nov 04, 2004 12.18 12.18 12.05 12.06 311,200 -0.09(-0.74%)
Nov 03, 2004 12.02 12.20 12.01 12.15 633,600 +0.15(+1.25%)
Nov 02, 2004 12.00 12.01 12.00 12.00 970,900 +0.00(+0.00%)
Nov 01, 2004 12.00 12.01 12.00 12.00 764,400 +0.00(+0.00%)
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.