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 28, 2010	32.10	32.64	31.98	32.10	1,879,532	-0.56(-1.71%)
May 27, 2010	32.15	32.72	31.44	32.66	2,683,628	+1.22(+3.88%)
May 26, 2010	31.25	31.89	30.88	31.44	2,376,065	+0.59(+1.92%)
May 25, 2010	30.15	30.94	29.34	30.85	1,093	+0.41(+1.33%)
May 24, 2010	30.71	31.19	30.40	30.44	1,215,941	-0.30(-0.97%)
May 21, 2010	29.38	30.84	29.20	30.74	1,974,736	+0.89(+2.99%)
May 20, 2010	30.08	30.68	29.77	29.85	3,609	-1.35(-4.32%)
May 19, 2010	31.32	31.77	30.64	31.20	1,546,559	-0.35(-1.11%)
May 18, 2010	32.72	32.82	31.41	31.55	1,281	-0.82(-2.54%)
May 17, 2010	32.48	32.88	31.56	32.37	1,563,097	-0.04(-0.12%)
May 14, 2010	32.41	33.14	32.24	32.41	1,819,916	-0.91(-2.74%)
May 13, 2010	33.76	33.87	33.24	33.32	1,653,298	-0.43(-1.29%)
May 12, 2010	33.76	34.10	33.56	33.76	1,600,143	-0.05(-0.15%)
May 11, 2010	34.16	34.28	33.71	33.81	5,529	-0.03(-0.10%)
May 10, 2010	33.07	33.85	33.03	33.84	2,179,904	+2.49(+7.95%)
May 07, 2010	31.84	32.63	31.22	31.35	2,158,141	-0.63(-1.98%)
May 06, 2010	31.93	32.99	30.06	31.98	1,063	-0.82(-2.51%)
May 05, 2010	32.85	33.45	32.76	32.81	1,324,931	-0.33(-0.99%)
May 04, 2010	33.73	33.73	32.83	33.13	1,548,574	-0.66(-1.95%)

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.