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

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 10.77 10.82 10.63 10.64 478,198 -0.12(-1.14%)
Aug 30, 2005 10.69 10.83 10.57 10.77 634,917 +0.06(+0.57%)
Aug 29, 2005 10.82 10.82 10.63 10.71 208,362 -0.08(-0.73%)
Aug 26, 2005 10.74 10.80 10.67 10.78 439,241 +0.08(+0.78%)
Aug 25, 2005 10.76 10.82 10.62 10.70 980,699 -0.08(-0.73%)
Aug 24, 2005 10.73 10.91 10.57 10.78 377,412 -0.02(-0.21%)
Aug 23, 2005 10.92 10.95 10.65 10.80 453,537 -0.21(-1.93%)
Aug 22, 2005 11.05 11.07 10.80 11.01 281,986 +0.01(+0.10%)
Aug 19, 2005 10.96 11.18 10.95 11.00 742,136 +0.07(+0.67%)
Aug 18, 2005 10.94 11.02 10.66 10.93 339,527 -0.01(-0.10%)
Aug 17, 2005 10.98 11.03 10.83 10.94 271,979 +0.01(+0.10%)
Aug 16, 2005 10.60 11.01 10.60 10.93 367,404 +0.28(+2.63%)
Aug 15, 2005 10.41 10.73 10.39 10.65 243,030 +0.18(+1.77%)
Aug 12, 2005 10.45 10.51 10.30 10.46 226,590 -0.02(-0.16%)
Aug 11, 2005 10.41 10.57 10.35 10.48 760,542 +0.04(+0.43%)
Aug 10, 2005 10.49 10.49 10.31 10.44 659,577 -0.06(-0.53%)
Aug 09, 2005 10.44 10.49 10.16 10.49 1,096,675 +0.06(+0.54%)
Aug 08, 2005 10.63 10.66 10.41 10.44 967,118 -0.22(-2.10%)
Aug 05, 2005 10.67 10.74 10.63 10.66 534,488 -0.06(-0.57%)
Aug 04, 2005 10.92 10.92 10.67 10.72 369,906 -0.20(-1.79%)
Aug 03, 2005 10.67 10.96 10.65 10.92 192,458 +0.23(+2.20%)
Aug 02, 2005 10.65 10.69 10.61 10.68 307,540 +0.02(+0.21%)
Aug 01, 2005 10.60 10.69 10.54 10.66 959,613 +0.06(+0.58%)
Jul 29, 2005 10.59 10.64 10.50 10.60 531,271 +0.01(+0.11%)
Jul 28, 2005 10.33 10.59 10.24 10.59 342,923 +0.21(+1.99%)
Jul 27, 2005 10.41 10.44 10.24 10.38 864,366 +0.01(+0.11%)
Jul 26, 2005 10.34 10.41 10.19 10.37 755,002 +0.06(+0.54%)
Jul 25, 2005 10.10 10.34 10.07 10.31 849,355 +0.12(+1.21%)
Jul 22, 2005 10.20 10.24 10.13 10.19 1,271,800 +0.01(+0.05%)
Jul 21, 2005 10.16 10.30 10.07 10.18 3,382,055 +0.22(+2.25%)
Jul 20, 2005 9.743 10.10 9.743 9.961 720,871 +0.19(+1.95%)
Jul 19, 2005 9.709 9.821 9.681 9.771 69,871 +0.02(+0.23%)
Jul 18, 2005 9.647 9.860 9.569 9.748 681,200 +0.10(+1.04%)
Jul 15, 2005 9.838 9.838 9.530 9.648 1,232,664 -0.21(-2.10%)
Jul 14, 2005 9.983 10.01 9.765 9.855 465,510 -0.21(-2.06%)
Jul 13, 2005 10.08 10.13 10.03 10.06 58,255 -0.03(-0.28%)
Jul 12, 2005 10.03 10.31 10.03 10.09 168,513 +0.08(+0.78%)
Jul 11, 2005 10.04 10.12 9.922 10.01 105,611 +0.02(+0.22%)
Jul 08, 2005 9.787 10.07 9.687 9.989 62,187 +0.21(+2.18%)
Jul 07, 2005 9.681 9.832 9.597 9.776 38,598 -0.03(-0.29%)
Jul 06, 2005 9.849 9.989 9.804 9.804 135,096 -0.07(-0.74%)
Jul 05, 2005 9.933 10.06 9.821 9.877 77,912 -0.06(-0.56%)
Jul 01, 2005 9.709 10.15 9.675 9.933 66,297 +0.21(+2.13%)
Jun 30, 2005 9.659 9.787 9.653 9.726 46,104 +0.10(+0.99%)
Jun 29, 2005 9.457 9.653 9.424 9.631 42,530 +0.12(+1.24%)
Jun 28, 2005 9.384 9.642 9.384 9.513 82,201 +0.17(+1.80%)
Jun 27, 2005 9.681 9.787 9.345 9.345 189,778 -0.24(-2.51%)
Jun 24, 2005 9.239 9.625 9.194 9.586 907,790 +0.34(+3.63%)
Jun 23, 2005 9.121 9.592 9.099 9.250 411,186 +0.13(+1.41%)
Jun 22, 2005 9.239 9.345 9.099 9.121 152,787 -0.04(-0.49%)
Jun 21, 2005 8.903 9.345 8.903 9.166 235,703 +0.21(+2.38%)
Jun 20, 2005 8.982 9.021 8.892 8.954 49,499 -0.06(-0.62%)
Jun 17, 2005 9.099 9.105 8.898 9.010 337,919 -0.10(-1.11%)
Jun 16, 2005 9.066 9.256 9.026 9.110 126,697 +0.02(+0.18%)
Jun 15, 2005 8.858 9.094 8.842 9.094 194,424 +0.29(+3.31%)
Jun 14, 2005 8.707 8.954 8.679 8.803 111,329 +0.04(+0.51%)
Jun 13, 2005 8.825 8.948 8.472 8.758 394,388 -0.19(-2.13%)
Jun 10, 2005 8.954 8.982 8.926 8.948 395,281 -0.01(-0.06%)
Jun 09, 2005 8.814 8.993 8.646 8.954 265,010 +0.12(+1.39%)
Jun 08, 2005 8.590 8.898 8.590 8.831 132,237 +0.30(+3.54%)
Jun 07, 2005 8.540 8.590 8.444 8.528 161,901 +0.02(+0.26%)
Jun 06, 2005 8.517 8.607 8.383 8.506 149,213 +0.02(+0.20%)
Jun 03, 2005 8.534 8.623 8.416 8.489 78,091 +0.01(+0.07%)
Jun 02, 2005 8.422 8.562 8.338 8.484 68,084 +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.