Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

152.05 +3.33 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.76 10.81 10.62 10.63 478,638 -0.12(-1.14%)
Aug 30, 2005 10.68 10.82 10.56 10.76 635,501 +0.06(+0.58%)
Aug 29, 2005 10.81 10.81 10.62 10.70 208,554 -0.08(-0.73%)
Aug 26, 2005 10.73 10.79 10.66 10.77 439,645 +0.08(+0.78%)
Aug 25, 2005 10.75 10.81 10.61 10.69 981,601 -0.08(-0.73%)
Aug 24, 2005 10.72 10.90 10.56 10.77 377,759 -0.02(-0.21%)
Aug 23, 2005 10.91 10.94 10.64 10.79 453,955 -0.21(-1.93%)
Aug 22, 2005 11.04 11.06 10.79 11.00 282,246 +0.01(+0.10%)
Aug 19, 2005 10.95 11.16 10.94 10.99 742,819 +0.07(+0.66%)
Aug 18, 2005 10.93 11.01 10.65 10.92 339,840 -0.01(-0.10%)
Aug 17, 2005 10.97 11.02 10.82 10.93 272,229 +0.01(+0.10%)
Aug 16, 2005 10.59 11.00 10.59 10.92 367,742 +0.28(+2.63%)
Aug 15, 2005 10.40 10.72 10.38 10.64 243,254 +0.18(+1.76%)
Aug 12, 2005 10.44 10.50 10.29 10.45 226,798 -0.02(-0.16%)
Aug 11, 2005 10.40 10.56 10.34 10.47 761,242 +0.04(+0.43%)
Aug 10, 2005 10.48 10.48 10.30 10.43 660,184 -0.06(-0.53%)
Aug 09, 2005 10.43 10.48 10.15 10.48 1,097,683 +0.06(+0.54%)
Aug 08, 2005 10.62 10.65 10.40 10.43 968,008 -0.22(-2.10%)
Aug 05, 2005 10.66 10.73 10.62 10.65 534,980 -0.06(-0.57%)
Aug 04, 2005 10.91 10.91 10.66 10.71 370,246 -0.20(-1.79%)
Aug 03, 2005 10.66 10.95 10.64 10.91 192,635 +0.23(+2.20%)
Aug 02, 2005 10.64 10.68 10.60 10.67 307,823 +0.02(+0.21%)
Aug 01, 2005 10.59 10.68 10.53 10.65 960,495 +0.06(+0.58%)
Jul 29, 2005 10.58 10.63 10.49 10.59 531,760 +0.01(+0.11%)
Jul 28, 2005 10.32 10.58 10.23 10.58 343,238 +0.21(+1.99%)
Jul 27, 2005 10.40 10.43 10.23 10.37 865,161 +0.01(+0.11%)
Jul 26, 2005 10.33 10.40 10.18 10.36 755,697 +0.06(+0.54%)
Jul 25, 2005 10.09 10.33 10.06 10.30 850,137 +0.12(+1.21%)
Jul 22, 2005 10.19 10.23 10.12 10.18 1,272,969 +0.01(+0.06%)
Jul 21, 2005 10.15 10.29 10.06 10.18 3,385,166 +0.22(+2.25%)
Jul 20, 2005 9.734 10.09 9.734 9.952 721,534 +0.19(+1.95%)
Jul 19, 2005 9.700 9.812 9.672 9.762 69,935 +0.02(+0.23%)
Jul 18, 2005 9.639 9.851 9.560 9.739 681,826 +0.10(+1.04%)
Jul 15, 2005 9.829 9.829 9.521 9.639 1,233,798 -0.21(-2.10%)
Jul 14, 2005 9.974 10.00 9.756 9.846 465,938 -0.21(-2.06%)
Jul 13, 2005 10.07 10.12 10.02 10.05 58,309 -0.03(-0.28%)
Jul 12, 2005 10.02 10.30 10.02 10.08 168,668 +0.08(+0.78%)
Jul 11, 2005 10.03 10.11 9.913 10.00 105,708 +0.02(+0.22%)
Jul 08, 2005 9.778 10.06 9.678 9.980 62,244 +0.21(+2.18%)
Jul 07, 2005 9.672 9.823 9.588 9.767 38,634 -0.03(-0.29%)
Jul 06, 2005 9.840 9.980 9.795 9.795 135,220 -0.07(-0.74%)
Jul 05, 2005 9.924 10.05 9.812 9.868 77,984 -0.06(-0.56%)
Jul 01, 2005 9.700 10.14 9.667 9.924 66,358 +0.21(+2.13%)
Jun 30, 2005 9.650 9.778 9.644 9.717 46,146 +0.10(+0.99%)
Jun 29, 2005 9.449 9.644 9.415 9.622 42,569 +0.12(+1.24%)
Jun 28, 2005 9.376 9.633 9.376 9.504 82,277 +0.17(+1.80%)
Jun 27, 2005 9.672 9.778 9.337 9.337 189,952 -0.24(-2.51%)
Jun 24, 2005 9.231 9.616 9.186 9.577 908,625 +0.34(+3.63%)
Jun 23, 2005 9.113 9.583 9.091 9.242 411,564 +0.13(+1.41%)
Jun 22, 2005 9.231 9.337 9.091 9.113 152,928 -0.04(-0.49%)
Jun 21, 2005 8.895 9.337 8.895 9.158 235,920 +0.21(+2.37%)
Jun 20, 2005 8.973 9.012 8.884 8.945 49,545 -0.06(-0.62%)
Jun 17, 2005 9.091 9.096 8.889 9.001 338,230 -0.10(-1.11%)
Jun 16, 2005 9.057 9.247 9.018 9.102 126,814 +0.02(+0.18%)
Jun 15, 2005 8.850 9.085 8.834 9.085 194,603 +0.29(+3.31%)
Jun 14, 2005 8.699 8.945 8.671 8.794 111,431 +0.04(+0.51%)
Jun 13, 2005 8.817 8.940 8.465 8.750 394,751 -0.19(-2.13%)
Jun 10, 2005 8.945 8.973 8.917 8.940 395,645 -0.01(-0.06%)
Jun 09, 2005 8.806 8.985 8.638 8.945 265,254 +0.12(+1.39%)
Jun 08, 2005 8.582 8.889 8.582 8.822 132,358 +0.30(+3.54%)
Jun 07, 2005 8.532 8.582 8.437 8.520 162,050 +0.02(+0.26%)
Jun 06, 2005 8.509 8.599 8.375 8.498 149,350 +0.02(+0.20%)
Jun 03, 2005 8.526 8.616 8.409 8.481 78,163 +0.01(+0.07%)
Jun 02, 2005 8.414 8.554 8.330 8.476 68,146 +0.06(+0.73%)
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.