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

Digital Realty Trust (NY: DLR )

141.46 -2.08 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10.85 10.90 10.71 10.72 474,738 -0.12(-1.14%)
Aug 30, 2005 10.77 10.91 10.65 10.85 630,324 +0.06(+0.57%)
Aug 29, 2005 10.90 10.90 10.71 10.78 206,855 -0.08(-0.73%)
Aug 26, 2005 10.82 10.88 10.75 10.86 436,064 +0.08(+0.78%)
Aug 25, 2005 10.83 10.90 10.70 10.78 973,605 -0.08(-0.73%)
Aug 24, 2005 10.81 10.99 10.65 10.86 374,681 -0.02(-0.21%)
Aug 23, 2005 11.00 11.03 10.73 10.88 450,256 -0.21(-1.93%)
Aug 22, 2005 11.13 11.16 10.88 11.09 279,946 +0.01(+0.10%)
Aug 19, 2005 11.04 11.26 11.03 11.08 736,767 +0.07(+0.67%)
Aug 18, 2005 11.02 11.10 10.74 11.01 337,071 -0.01(-0.10%)
Aug 17, 2005 11.06 11.11 10.91 11.02 270,012 +0.01(+0.10%)
Aug 16, 2005 10.68 11.09 10.68 11.01 364,747 +0.28(+2.63%)
Aug 15, 2005 10.49 10.81 10.47 10.73 241,272 +0.19(+1.76%)
Aug 12, 2005 10.53 10.59 10.37 10.54 224,951 -0.02(-0.16%)
Aug 11, 2005 10.48 10.65 10.43 10.56 755,040 +0.05(+0.43%)
Aug 10, 2005 10.57 10.57 10.38 10.51 654,806 -0.06(-0.53%)
Aug 09, 2005 10.51 10.57 10.23 10.57 1,088,741 +0.06(+0.54%)
Aug 08, 2005 10.71 10.74 10.48 10.51 960,122 -0.23(-2.10%)
Aug 05, 2005 10.74 10.82 10.71 10.74 530,621 -0.06(-0.57%)
Aug 04, 2005 11.00 11.00 10.74 10.80 367,230 -0.20(-1.79%)
Aug 03, 2005 10.74 11.04 10.73 11.00 191,066 +0.24(+2.20%)
Aug 02, 2005 10.73 10.77 10.69 10.76 305,316 +0.02(+0.21%)
Aug 01, 2005 10.68 10.77 10.61 10.74 952,671 +0.06(+0.58%)
Jul 29, 2005 10.66 10.72 10.58 10.68 527,428 +0.01(+0.11%)
Jul 28, 2005 10.41 10.67 10.32 10.66 340,442 +0.21(+1.99%)
Jul 27, 2005 10.48 10.51 10.31 10.46 858,113 +0.01(+0.11%)
Jul 26, 2005 10.41 10.48 10.26 10.45 749,541 +0.06(+0.54%)
Jul 25, 2005 10.17 10.41 10.15 10.39 843,211 +0.12(+1.21%)
Jul 22, 2005 10.28 10.31 10.20 10.26 1,262,599 +0.01(+0.06%)
Jul 21, 2005 10.23 10.37 10.15 10.26 3,357,589 +0.23(+2.25%)
Jul 20, 2005 9.814 10.17 9.814 10.03 715,656 +0.19(+1.95%)
Jul 19, 2005 9.780 9.893 9.752 9.842 69,365 +0.02(+0.23%)
Jul 18, 2005 9.718 9.932 9.639 9.819 676,272 +0.10(+1.04%)
Jul 15, 2005 9.909 9.909 9.599 9.718 1,223,747 -0.21(-2.10%)
Jul 14, 2005 10.06 10.08 9.836 9.926 462,143 -0.21(-2.06%)
Jul 13, 2005 10.15 10.20 10.11 10.13 57,834 -0.03(-0.28%)
Jul 12, 2005 10.11 10.39 10.11 10.16 167,294 +0.08(+0.78%)
Jul 11, 2005 10.11 10.19 9.994 10.08 104,847 +0.02(+0.22%)
Jul 08, 2005 9.859 10.15 9.757 10.06 61,737 +0.21(+2.18%)
Jul 07, 2005 9.752 9.904 9.667 9.847 38,319 -0.03(-0.29%)
Jul 06, 2005 9.921 10.06 9.876 9.876 134,119 -0.07(-0.74%)
Jul 05, 2005 10.01 10.13 9.893 9.949 77,349 -0.06(-0.56%)
Jul 01, 2005 9.780 10.23 9.746 10.01 65,817 +0.21(+2.13%)
Jun 30, 2005 9.729 9.859 9.723 9.797 45,770 +0.10(+0.99%)
Jun 29, 2005 9.526 9.723 9.492 9.701 42,222 +0.12(+1.24%)
Jun 28, 2005 9.453 9.712 9.453 9.583 81,606 +0.17(+1.80%)
Jun 27, 2005 9.752 9.859 9.413 9.413 188,405 -0.24(-2.51%)
Jun 24, 2005 9.306 9.695 9.261 9.656 901,223 +0.34(+3.63%)
Jun 23, 2005 9.188 9.661 9.165 9.318 408,211 +0.13(+1.41%)
Jun 22, 2005 9.306 9.413 9.165 9.188 151,682 -0.05(-0.49%)
Jun 21, 2005 8.968 9.413 8.968 9.233 233,998 +0.21(+2.38%)
Jun 20, 2005 9.047 9.086 8.957 9.019 49,141 -0.06(-0.62%)
Jun 17, 2005 9.165 9.171 8.962 9.075 335,475 -0.10(-1.11%)
Jun 16, 2005 9.132 9.323 9.092 9.177 125,780 +0.02(+0.18%)
Jun 15, 2005 8.923 9.160 8.906 9.160 193,017 +0.29(+3.31%)
Jun 14, 2005 8.771 9.019 8.743 8.867 110,524 +0.05(+0.51%)
Jun 13, 2005 8.889 9.013 8.534 8.822 391,535 -0.19(-2.13%)
Jun 10, 2005 9.019 9.047 8.991 9.013 392,422 -0.01(-0.06%)
Jun 09, 2005 8.878 9.058 8.709 9.019 263,093 +0.12(+1.39%)
Jun 08, 2005 8.652 8.962 8.652 8.895 131,280 +0.30(+3.54%)
Jun 07, 2005 8.602 8.652 8.506 8.590 160,730 +0.02(+0.26%)
Jun 06, 2005 8.579 8.669 8.444 8.568 148,134 +0.02(+0.20%)
Jun 03, 2005 8.596 8.686 8.478 8.551 77,526 +0.01(+0.07%)
Jun 02, 2005 8.483 8.624 8.399 8.545 67,591 +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.