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

Digital Realty Trust (NY: DLR )

143.77 -3.23 (-2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 31, 2005 8.576 8.576 8.378 8.463 43,601 -0.07(-0.86%)
May 27, 2005 8.514 8.570 8.463 8.536 83,304 +0.04(+0.46%)
May 26, 2005 8.519 8.548 8.480 8.497 80,468 +0.03(+0.33%)
May 25, 2005 8.474 8.565 8.435 8.469 59,021 -0.03(-0.33%)
May 24, 2005 8.536 8.593 8.418 8.497 285,006 -0.10(-1.12%)
May 23, 2005 8.457 8.711 8.418 8.593 127,969 +0.14(+1.60%)
May 20, 2005 8.322 8.469 8.294 8.457 83,481 +0.16(+1.90%)
May 19, 2005 8.265 8.322 8.265 8.299 145,516 +0.06(+0.75%)
May 18, 2005 8.192 8.322 8.181 8.237 207,906 +0.07(+0.90%)
May 17, 2005 8.322 8.322 8.108 8.164 265,864 -0.05(-0.62%)
May 16, 2005 8.079 8.294 7.786 8.215 148,706 +0.14(+1.68%)
May 13, 2005 8.181 8.181 8.012 8.079 143,035 -0.10(-1.24%)
May 12, 2005 8.209 8.237 8.091 8.181 131,868 -0.06(-0.68%)
May 11, 2005 8.395 8.395 8.175 8.237 55,831 -0.16(-1.88%)
May 10, 2005 8.480 8.480 8.141 8.395 122,652 -0.06(-0.67%)
May 09, 2005 8.249 8.452 8.232 8.452 25,877 +0.18(+2.18%)
May 06, 2005 8.435 8.514 8.124 8.271 70,365 -0.14(-1.61%)
May 05, 2005 8.435 8.536 8.367 8.407 109,181 +0.01(+0.07%)
May 04, 2005 8.226 8.429 8.181 8.401 384,263 +0.17(+2.13%)
May 03, 2005 8.079 8.226 8.079 8.226 65,934 +0.11(+1.32%)
May 02, 2005 8.079 8.158 8.079 8.119 128,146 +0.07(+0.84%)
Apr 29, 2005 8.012 8.096 7.893 8.051 179,724 +0.10(+1.21%)
Apr 28, 2005 7.972 8.096 7.899 7.955 70,720 -0.03(-0.42%)
Apr 27, 2005 7.899 8.029 7.882 7.989 413,685 +0.08(+1.00%)
Apr 26, 2005 7.938 7.983 7.842 7.910 69,479 -0.06(-0.71%)
Apr 25, 2005 7.927 8.029 7.859 7.966 375,755 +0.07(+0.86%)
Apr 22, 2005 7.955 7.955 7.814 7.899 136,831 -0.04(-0.50%)
Apr 21, 2005 7.899 8.040 7.842 7.938 188,409 +0.05(+0.64%)
Apr 20, 2005 7.876 7.899 7.814 7.887 177,774 -0.01(-0.14%)
Apr 19, 2005 7.842 8.000 7.842 7.899 125,133 +0.09(+1.16%)
Apr 18, 2005 7.831 7.899 7.763 7.808 156,505 +0.01(+0.07%)
Apr 15, 2005 7.842 7.899 7.797 7.803 115,030 -0.04(-0.50%)
Apr 14, 2005 7.995 8.074 7.842 7.842 69,302 -0.14(-1.77%)
Apr 13, 2005 8.096 8.096 7.786 7.983 70,188 -0.14(-1.74%)
Apr 12, 2005 7.876 8.124 7.713 8.124 86,849 +0.25(+3.23%)
Apr 11, 2005 7.938 7.966 7.842 7.871 118,930 -0.04(-0.50%)
Apr 08, 2005 8.198 8.198 7.910 7.910 82,772 -0.23(-2.84%)
Apr 07, 2005 8.186 8.232 8.051 8.141 44,842 -0.10(-1.16%)
Apr 06, 2005 8.040 8.237 8.012 8.237 115,739 +0.25(+3.11%)
Apr 05, 2005 8.079 8.085 7.933 7.989 226,339 -0.09(-1.12%)
Apr 04, 2005 8.096 8.113 7.820 8.079 121,057 +0.01(+0.07%)
Apr 01, 2005 8.164 8.186 7.983 8.074 157,037 -0.03(-0.42%)
Mar 31, 2005 8.277 8.311 8.034 8.108 72,846 -0.17(-2.11%)
Mar 30, 2005 8.237 8.282 7.978 8.282 110,067 +0.10(+1.24%)
Mar 29, 2005 8.192 8.237 8.141 8.181 92,698 -0.01(-0.07%)
Mar 28, 2005 8.130 8.209 8.079 8.186 78,518 +0.00(+0.00%)
Mar 24, 2005 8.062 8.299 8.062 8.186 138,604 +0.15(+1.82%)
Mar 23, 2005 7.848 8.040 7.775 8.040 107,763 +0.19(+2.44%)
Mar 22, 2005 7.955 7.983 7.758 7.848 251,685 -0.13(-1.63%)
Mar 21, 2005 8.040 8.068 7.837 7.978 199,398 +0.02(+0.28%)
Mar 18, 2005 7.927 7.955 7.848 7.955 177,420 +0.07(+0.93%)
Mar 17, 2005 7.927 7.927 7.871 7.882 57,072 -0.02(-0.21%)
Mar 16, 2005 8.023 8.023 7.876 7.899 124,779 -0.10(-1.20%)
Mar 15, 2005 8.282 8.356 7.887 7.995 197,803 -0.27(-3.21%)
Mar 14, 2005 7.916 8.260 7.887 8.260 42,361 +0.37(+4.72%)
Mar 11, 2005 7.989 8.017 7.854 7.887 362,107 -0.19(-2.31%)
Mar 10, 2005 8.040 8.124 8.012 8.074 109,713 +0.03(+0.35%)
Mar 09, 2005 7.983 8.113 7.899 8.045 82,772 +0.01(+0.07%)
Mar 08, 2005 8.209 8.209 8.034 8.040 28,713 -0.15(-1.86%)
Mar 07, 2005 8.181 8.294 8.153 8.192 76,746 +0.02(+0.21%)
Mar 04, 2005 8.153 8.265 8.124 8.175 320,987 +0.05(+0.56%)
Mar 03, 2005 8.209 8.322 8.068 8.130 37,752 -0.05(-0.62%)
Mar 02, 2005 8.012 8.277 8.012 8.181 101,205 +0.14(+1.75%)
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.