Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.47	20.18	19.18	20.02	5,253,377	+0.60(+3.11%)
May 28, 2009	20.42	20.42	18.67	19.41	3,990,038	+0.18(+0.96%)
May 27, 2009	19.97	20.22	19.04	19.23	4,154,357	-1.12(-5.53%)
May 26, 2009	19.33	20.48	19.06	20.35	3,487,605	+1.10(+5.70%)
May 22, 2009	19.71	19.92	19.20	19.26	2,255,507	-0.39(-1.97%)
May 21, 2009	19.39	20.01	19.24	19.64	3,157,898	-0.09(-0.45%)
May 20, 2009	20.07	20.29	19.63	19.73	3,547,276	+0.06(+0.28%)
May 19, 2009	20.24	20.29	19.40	19.68	3,746,413	-0.88(-4.30%)
May 18, 2009	19.26	20.71	19.01	20.56	7,811,548	+1.68(+8.92%)
May 15, 2009	19.12	19.50	18.61	18.88	3,635,171	-0.65(-3.35%)
May 14, 2009	19.14	19.72	18.80	19.53	4,957,257	+0.41(+2.14%)
May 13, 2009	19.40	19.69	19.03	19.12	4,125,849	-0.96(-4.79%)
May 12, 2009	19.56	20.43	19.12	20.08	4,324,539	+0.75(+3.88%)
May 11, 2009	19.52	19.96	19.26	19.33	4,414,019	-1.04(-5.08%)
May 08, 2009	20.42	20.68	19.92	20.37	6,415,132	+0.73(+3.73%)
May 07, 2009	22.17	22.17	19.52	19.64	4,436,686	-1.84(-8.57%)
May 06, 2009	21.86	21.89	20.64	21.48	3,995,365	+0.30(+1.40%)
May 05, 2009	20.74	21.61	20.74	21.18	3,427,037	+0.10(+0.45%)
May 04, 2009	19.86	21.20	19.80	21.09	5,822,158	+1.54(+7.90%)

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.