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

Digital Realty Trust (NY: DLR )

142.83 +1.34 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 8.269 8.303 8.027 8.100 72,913 -0.17(-2.11%)
Mar 30, 2005 8.230 8.275 7.970 8.275 110,169 +0.10(+1.24%)
Mar 29, 2005 8.185 8.230 8.134 8.173 92,783 -0.01(-0.07%)
Mar 28, 2005 8.123 8.202 8.072 8.179 78,590 +0.00(+0.00%)
Mar 24, 2005 8.055 8.292 8.055 8.179 138,731 +0.15(+1.82%)
Mar 23, 2005 7.841 8.032 7.767 8.032 107,862 +0.19(+2.44%)
Mar 22, 2005 7.948 7.976 7.751 7.841 251,916 -0.13(-1.63%)
Mar 21, 2005 8.032 8.061 7.829 7.970 199,581 +0.02(+0.28%)
Mar 18, 2005 7.920 7.948 7.841 7.948 177,583 +0.07(+0.93%)
Mar 17, 2005 7.920 7.920 7.863 7.875 57,124 -0.02(-0.21%)
Mar 16, 2005 8.015 8.015 7.869 7.891 124,893 -0.10(-1.20%)
Mar 15, 2005 8.275 8.348 7.880 7.987 197,985 -0.26(-3.21%)
Mar 14, 2005 7.908 8.252 7.880 8.252 42,400 +0.37(+4.72%)
Mar 11, 2005 7.982 8.010 7.846 7.880 362,440 -0.19(-2.31%)
Mar 10, 2005 8.032 8.117 8.004 8.066 109,814 +0.03(+0.35%)
Mar 09, 2005 7.976 8.106 7.891 8.038 82,848 +0.01(+0.07%)
Mar 08, 2005 8.202 8.202 8.027 8.032 28,739 -0.15(-1.86%)
Mar 07, 2005 8.173 8.286 8.145 8.185 76,816 +0.02(+0.21%)
Mar 04, 2005 8.145 8.258 8.117 8.168 321,282 +0.05(+0.56%)
Mar 03, 2005 8.202 8.314 8.061 8.123 37,787 -0.05(-0.62%)
Mar 02, 2005 8.004 8.269 8.004 8.173 101,298 +0.14(+1.75%)
Mar 01, 2005 8.089 8.089 7.745 8.032 230,450 -0.05(-0.56%)
Feb 28, 2005 7.891 8.145 7.891 8.078 118,152 +0.16(+1.99%)
Feb 25, 2005 7.891 7.931 7.891 7.920 95,799 +0.04(+0.50%)
Feb 24, 2005 7.835 7.891 7.739 7.880 44,528 +0.07(+0.94%)
Feb 23, 2005 7.824 7.863 7.779 7.807 98,283 -0.02(-0.22%)
Feb 22, 2005 7.863 7.886 7.722 7.824 83,558 -0.07(-0.86%)
Feb 18, 2005 7.920 7.948 7.846 7.891 139,796 +0.00(+0.00%)
Feb 17, 2005 8.145 8.145 7.869 7.891 125,248 -0.28(-3.45%)
Feb 16, 2005 8.117 8.202 8.117 8.173 205,081 +0.02(+0.21%)
Feb 15, 2005 8.179 8.235 8.061 8.156 159,133 -0.02(-0.21%)
Feb 14, 2005 8.230 8.247 8.117 8.173 213,951 -0.03(-0.41%)
Feb 11, 2005 7.920 8.230 7.891 8.207 223,176 +0.25(+3.19%)
Feb 10, 2005 7.835 8.015 7.835 7.954 133,764 +0.15(+1.88%)
Feb 09, 2005 7.903 7.920 7.801 7.807 216,435 -0.08(-1.07%)
Feb 08, 2005 7.863 7.942 7.852 7.891 446,708 -0.03(-0.36%)
Feb 07, 2005 7.835 7.976 7.835 7.920 85,687 +0.05(+0.64%)
Feb 04, 2005 7.880 7.920 7.852 7.869 218,032 -0.01(-0.14%)
Feb 03, 2005 7.875 7.920 7.807 7.880 90,831 +0.02(+0.22%)
Feb 02, 2005 7.807 7.908 7.801 7.863 209,516 +0.08(+1.09%)
Feb 01, 2005 7.751 7.796 7.666 7.779 182,550 +0.00(+0.00%)
Jan 31, 2005 7.807 7.891 7.773 7.779 114,959 +0.00(+0.00%)
Jan 28, 2005 7.722 7.796 7.694 7.779 85,332 +0.06(+0.73%)
Jan 27, 2005 7.683 7.779 7.649 7.722 376,101 -0.01(-0.07%)
Jan 26, 2005 7.638 7.801 7.638 7.728 186,808 +0.12(+1.56%)
Jan 25, 2005 7.610 7.700 7.610 7.610 108,395 -0.01(-0.15%)
Jan 24, 2005 7.722 7.751 7.581 7.621 85,154 -0.05(-0.59%)
Jan 21, 2005 7.666 7.689 7.587 7.666 91,186 +0.02(+0.29%)
Jan 20, 2005 7.666 7.694 7.553 7.643 74,688 -0.05(-0.66%)
Jan 19, 2005 7.722 7.818 7.610 7.694 414,420 -0.03(-0.36%)
Jan 18, 2005 7.604 7.779 7.457 7.722 329,798 +0.06(+0.81%)
Jan 14, 2005 7.542 7.762 7.542 7.660 49,851 +0.12(+1.65%)
Jan 13, 2005 7.497 7.666 7.486 7.536 137,489 +0.04(+0.53%)
Jan 12, 2005 7.480 7.553 7.441 7.497 197,985 +0.02(+0.30%)
Jan 11, 2005 7.497 7.627 7.356 7.474 241,982 -0.02(-0.30%)
Jan 10, 2005 7.441 7.745 7.384 7.497 141,570 +0.02(+0.30%)
Jan 07, 2005 7.565 7.565 7.373 7.474 220,515 -0.07(-0.97%)
Jan 06, 2005 7.384 7.694 7.328 7.548 165,519 +0.11(+1.44%)
Jan 05, 2005 7.666 7.700 7.046 7.441 539,314 -0.25(-3.30%)
Jan 04, 2005 7.672 7.762 7.638 7.694 273,915 +0.03(+0.44%)
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.