Indicators

Digital Realty Trust (NY: DLR )

142.77 +0.52 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.63	20.35	19.34	20.18	5,210,581	+0.61(+3.11%)
May 28, 2009	20.59	20.59	18.82	19.57	3,957,534	+0.19(+0.96%)
May 27, 2009	20.13	20.39	19.20	19.39	4,120,514	-1.13(-5.53%)
May 26, 2009	19.49	20.65	19.22	20.52	3,459,194	+1.11(+5.70%)
May 22, 2009	19.88	20.09	19.36	19.41	2,237,132	-0.39(-1.97%)
May 21, 2009	19.55	20.17	19.40	19.80	3,132,173	-0.09(-0.45%)
May 20, 2009	20.24	20.46	19.79	19.89	3,518,379	+0.06(+0.28%)
May 19, 2009	20.40	20.45	19.56	19.84	3,715,893	-0.89(-4.30%)
May 18, 2009	19.42	20.88	19.17	20.73	7,747,912	+1.70(+8.92%)
May 15, 2009	19.27	19.66	18.77	19.03	3,605,557	-0.66(-3.35%)
May 14, 2009	19.30	19.88	18.96	19.69	4,916,873	+0.41(+2.14%)
May 13, 2009	19.56	19.85	19.19	19.28	4,092,239	-0.97(-4.79%)
May 12, 2009	19.72	20.59	19.28	20.25	4,289,310	+0.76(+3.88%)
May 11, 2009	19.68	20.12	19.42	19.49	4,378,061	-1.04(-5.08%)
May 08, 2009	20.59	20.85	20.09	20.54	6,362,872	+0.74(+3.73%)
May 07, 2009	22.35	22.35	19.68	19.80	4,400,543	-1.86(-8.57%)
May 06, 2009	22.04	22.07	20.81	21.65	3,962,817	+0.30(+1.40%)
May 05, 2009	20.91	21.78	20.91	21.35	3,399,119	+0.10(+0.45%)
May 04, 2009	20.02	21.37	19.96	21.26	5,774,728	+1.56(+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.