Digital Realty Trust (NY: DLR )

130.18 -0.80 (-0.61%)
Streaming Delayed Price Updated: 12:29 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 67.38 67.98 67.23 67.89 740,562 +0.20(+0.30%)
Dec 28, 2012 67.35 68.16 67.22 67.69 516,720 +0.00(+0.00%)
Dec 27, 2012 67.60 68.04 67.01 67.69 475,574 +0.19(+0.28%)
Dec 26, 2012 67.65 68.75 67.08 67.50 446,929 -0.12(-0.18%)
Dec 24, 2012 67.10 67.96 65.50 67.62 228,173 +0.24(+0.36%)
Dec 21, 2012 67.28 67.94 66.71 67.38 5,041,324 -0.46(-0.68%)
Dec 20, 2012 67.68 67.88 67.40 67.84 706,553 +0.12(+0.18%)
Dec 19, 2012 66.75 67.98 66.71 67.72 1,339,685 +1.14(+1.71%)
Dec 18, 2012 65.74 66.61 65.62 66.58 1,154,220 +0.86(+1.31%)
Dec 17, 2012 66.21 66.21 65.31 65.72 1,276,814 -0.33(-0.50%)
Dec 14, 2012 66.63 66.72 65.91 66.05 1,187,296 -0.52(-0.78%)
Dec 13, 2012 66.47 66.92 66.41 66.57 1,276,349 -0.08(-0.12%)
Dec 12, 2012 66.31 67.04 65.68 66.65 1,344,362 -0.69(-1.02%)
Dec 11, 2012 66.75 67.34 66.41 67.34 1,238,190 +0.94(+1.42%)
Dec 10, 2012 65.92 66.43 65.79 66.40 841,876 +0.47(+0.71%)
Dec 07, 2012 65.92 66.20 65.45 65.93 758,967 +0.28(+0.43%)
Dec 06, 2012 65.97 66.42 65.32 65.65 1,265,506 +0.06(+0.09%)
Dec 05, 2012 66.01 66.25 65.43 65.59 1,167,935 -0.24(-0.36%)
Dec 04, 2012 65.70 66.18 65.13 65.83 928,808 +1.29(+2.00%)
Nov 30, 2012 64.61 65.07 64.25 64.54 1,227,230 +0.21(+0.33%)
Nov 29, 2012 64.71 64.72 63.90 64.33 811,874 +0.04(+0.06%)
Nov 28, 2012 64.25 64.45 63.57 64.29 780,905 +0.03(+0.05%)
Nov 27, 2012 63.44 64.40 63.36 64.26 1,163,570 +0.13(+0.20%)
Nov 26, 2012 64.07 64.91 63.46 64.13 887,957 -0.25(-0.39%)
Nov 23, 2012 63.60 64.42 63.60 64.38 343,411 +0.98(+1.55%)
Nov 21, 2012 63.41 64.14 63.20 63.40 1,066,986 -0.31(-0.49%)
Nov 20, 2012 62.89 63.72 62.52 63.71 1,599,068 +1.03(+1.64%)
Nov 19, 2012 62.35 62.80 61.68 62.68 1,266,391 +0.79(+1.28%)
Nov 16, 2012 61.07 61.96 60.65 61.89 1,014,810 +0.89(+1.46%)
Nov 15, 2012 60.41 61.96 60.37 61.00 1,176,164 +0.66(+1.09%)
Nov 14, 2012 61.67 61.85 60.03 60.34 1,513,284 -1.61(-2.60%)
Nov 13, 2012 61.21 62.31 61.09 61.95 1,550,728 +0.18(+0.29%)
Nov 12, 2012 61.12 61.87 60.81 61.77 911,245 +0.41(+0.67%)
Nov 09, 2012 61.02 61.67 60.65 61.36 1,022,602 +0.07(+0.11%)
Nov 08, 2012 61.50 61.77 61.13 61.29 1,751,240 -0.16(-0.26%)
Nov 07, 2012 60.26 61.75 60.08 61.45 2,402,225 +0.77(+1.27%)
Nov 06, 2012 59.79 60.72 59.64 60.68 2,404,101 +1.40(+2.36%)
Nov 05, 2012 60.18 60.28 59.25 59.28 1,440,264 -0.70(-1.17%)
Nov 02, 2012 60.63 60.90 59.95 59.98 1,473,585 -0.32(-0.53%)
Nov 01, 2012 61.37 61.75 60.13 60.30 1,811,512 -1.13(-1.84%)
Oct 31, 2012 61.37 61.91 61.20 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 68.97 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%)
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.