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 (%)
May 31, 2006 14.02 14.21 13.98 14.03 1,000,382 +0.04(+0.32%)
May 30, 2006 13.81 14.09 13.77 13.99 709,371 +0.26(+1.91%)
May 26, 2006 13.61 13.93 13.60 13.73 468,800 +0.13(+0.99%)
May 25, 2006 13.54 13.71 13.45 13.59 1,144,546 +0.19(+1.42%)
May 24, 2006 13.65 13.65 13.36 13.40 403,873 -0.24(-1.76%)
May 23, 2006 13.68 13.89 13.64 13.64 152,749 +0.02(+0.12%)
May 22, 2006 13.83 13.87 13.57 13.62 289,043 -0.20(-1.42%)
May 19, 2006 13.86 14.16 13.70 13.82 378,116 -0.04(-0.28%)
May 18, 2006 14.31 14.57 13.84 13.86 385,450 -0.44(-3.05%)
May 17, 2006 14.42 14.47 14.16 14.30 232,522 -0.21(-1.46%)
May 16, 2006 14.56 14.69 14.51 14.51 121,269 -0.12(-0.84%)
May 15, 2006 14.51 14.68 14.23 14.63 138,797 +0.10(+0.65%)
May 12, 2006 14.93 14.96 14.38 14.54 425,515 -0.39(-2.59%)
May 11, 2006 15.04 15.15 14.89 14.92 228,944 -0.13(-0.89%)
May 10, 2006 15.08 15.25 15.04 15.06 454,312 -0.02(-0.15%)
May 09, 2006 15.04 15.22 15.00 15.08 297,807 -0.06(-0.37%)
May 08, 2006 15.37 15.37 15.12 15.13 344,132 -0.27(-1.74%)
May 05, 2006 15.26 15.48 14.92 15.40 1,206,432 -0.11(-0.72%)
May 04, 2006 15.59 15.75 15.44 15.51 136,114 -0.01(-0.04%)
May 03, 2006 15.32 15.52 15.15 15.52 201,578 +0.15(+0.95%)
May 02, 2006 15.54 15.54 15.12 15.37 364,523 -0.15(-0.97%)
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.