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 (%)
Jun 30, 2011 36.80 36.93 36.44 36.64 1,469,155 -0.14(-0.39%)
Jun 29, 2011 36.50 36.85 36.32 36.79 1,596,336 +0.43(+1.17%)
Jun 28, 2011 36.24 36.44 35.67 36.36 1,102,810 +0.30(+0.82%)
Jun 27, 2011 36.03 36.42 35.85 36.06 906,216 +0.09(+0.26%)
Jun 24, 2011 36.29 36.38 35.93 35.97 1,296,851 -0.15(-0.41%)
Jun 23, 2011 36.88 36.88 35.83 36.12 2,273,155 -1.09(-2.93%)
Jun 22, 2011 37.11 37.49 37.00 37.21 1,372,550 +0.10(+0.27%)
Jun 21, 2011 36.85 37.12 36.70 37.11 1,488,807 +0.43(+1.18%)
Jun 20, 2011 36.57 36.85 36.55 36.67 1,931,616 +0.79(+2.22%)
Jun 17, 2011 36.09 36.25 35.69 35.88 2,507,664 +0.03(+0.08%)
Jun 16, 2011 35.93 36.30 35.33 35.85 2,167,485 -0.05(-0.13%)
Jun 15, 2011 36.61 36.86 35.68 35.90 1,807,288 -0.94(-2.54%)
Jun 14, 2011 36.91 36.99 36.63 36.83 2,424,811 +0.19(+0.52%)
Jun 13, 2011 36.87 37.03 36.37 36.64 1,435,145 -0.07(-0.18%)
Jun 10, 2011 37.41 37.69 36.67 36.71 3,185,962 -0.82(-2.19%)
Jun 09, 2011 37.22 37.61 37.18 37.53 2,575,994 +0.26(+0.69%)
Jun 08, 2011 37.10 37.64 37.04 37.27 2,539,042 +0.17(+0.46%)
Jun 07, 2011 36.44 37.28 36.37 37.10 2,429,560 +0.75(+2.05%)
Jun 06, 2011 36.32 36.67 36.31 36.36 1,986,947 +0.11(+0.29%)
Jun 03, 2011 35.81 36.67 35.79 36.25 1,714,535 +0.26(+0.73%)
May 24, 2011 35.62 36.10 35.62 35.99 1,155,357 +0.43(+1.20%)
May 23, 2011 35.56 35.79 35.40 35.56 1,073,960 -0.23(-0.64%)
May 20, 2011 36.16 36.29 35.74 35.79 1,310,281 -0.50(-1.39%)
May 19, 2011 36.22 36.89 36.09 36.29 1,478,952 +0.16(+0.45%)
May 18, 2011 35.64 36.20 35.58 36.13 1,796,759 +0.52(+1.45%)
May 17, 2011 35.32 35.62 35.20 35.61 1,505,821 +0.23(+0.66%)
May 16, 2011 35.12 35.57 34.97 35.38 1,351,090 +0.26(+0.73%)
May 13, 2011 35.55 35.55 35.10 35.12 1,122,832 -0.40(-1.12%)
May 12, 2011 35.22 35.57 35.04 35.52 1,444,359 +0.18(+0.51%)
May 11, 2011 35.79 35.83 35.31 35.34 1,816,253 -0.63(-1.75%)
May 10, 2011 35.60 36.06 35.43 35.96 1,101,421 +0.44(+1.24%)
May 09, 2011 35.07 35.55 34.86 35.52 1,246,020 +0.34(+0.97%)
May 06, 2011 35.79 36.09 35.06 35.18 1,478,454 -0.32(-0.89%)
May 05, 2011 35.17 35.58 35.04 35.50 1,629,994 +0.12(+0.35%)
May 04, 2011 35.34 35.57 34.67 35.38 1,607,947 -0.03(-0.08%)
May 03, 2011 35.62 35.79 35.05 35.41 1,518,184 -0.29(-0.82%)
May 02, 2011 35.71 35.73 35.65 35.70 1,546,163 +0.30(+0.85%)
Apr 29, 2011 35.32 35.58 34.97 35.40 1,366,694 -0.01(-0.03%)
Apr 28, 2011 34.60 35.49 34.48 35.41 3,346,316 +1.07(+3.13%)
Apr 27, 2011 34.80 34.93 34.17 34.34 2,371,442 -0.36(-1.03%)
Apr 26, 2011 34.43 34.76 34.19 34.70 1,301,767 +0.30(+0.87%)
Apr 25, 2011 34.23 34.52 34.18 34.40 1,232,098 -0.04(-0.12%)
Apr 21, 2011 34.59 34.64 34.10 34.44 1,349,929 -0.05(-0.14%)
Apr 20, 2011 34.44 34.83 34.26 34.49 1,194,601 +0.14(+0.41%)
Apr 19, 2011 33.99 34.34 33.95 34.34 933,224 +0.44(+1.30%)
Apr 18, 2011 33.99 34.21 33.61 33.90 1,245,383 -0.22(-0.64%)
Apr 15, 2011 34.01 34.38 33.79 34.12 1,333,176 +0.09(+0.28%)
Apr 14, 2011 33.29 34.06 33.29 34.03 1,557,119 +0.72(+2.15%)
Apr 13, 2011 33.63 33.76 33.24 33.31 2,127,603 -0.13(-0.40%)
Apr 12, 2011 33.14 33.59 33.11 33.45 1,158,829 +0.16(+0.48%)
Apr 11, 2011 33.40 33.97 33.27 33.29 1,657,902 +0.05(+0.14%)
Apr 08, 2011 33.89 34.15 33.05 33.24 1,343,706 -0.62(-1.84%)
Apr 07, 2011 33.99 34.16 33.57 33.86 1,443,512 -0.23(-0.69%)
Apr 06, 2011 34.55 34.57 34.01 34.10 1,201,271 -0.46(-1.34%)
Apr 05, 2011 34.59 34.69 34.37 34.56 1,529,582 +0.19(+0.56%)
Apr 04, 2011 34.11 34.38 33.95 34.37 1,248,003 +0.25(+0.74%)
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.