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

Digital Realty Trust (NY: DLR )

141.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Jan 03, 2005 7.632 7.666 7.548 7.660 335,475 +0.07(+0.89%)
Dec 31, 2004 7.491 7.717 7.491 7.593 98,460 +0.10(+1.28%)
Dec 30, 2004 7.514 7.649 7.441 7.497 86,751 +0.01(+0.15%)
Dec 29, 2004 7.300 7.593 7.300 7.486 389,761 -0.14(-1.85%)
Dec 28, 2004 7.711 7.762 7.593 7.627 197,098 -0.04(-0.51%)
Dec 27, 2004 7.891 7.914 7.621 7.666 199,581 -0.19(-2.44%)
Dec 23, 2004 7.722 7.948 7.694 7.858 191,421 +0.14(+1.75%)
Dec 22, 2004 7.553 7.722 7.446 7.722 353,747 +0.14(+1.86%)
Dec 21, 2004 7.553 7.610 7.491 7.581 148,311 +0.06(+0.82%)
Dec 20, 2004 7.610 7.610 7.328 7.519 397,035 -0.03(-0.45%)
Dec 17, 2004 7.356 7.638 7.294 7.553 2,023,140 +0.20(+2.68%)
Dec 16, 2004 7.345 7.379 7.288 7.356 408,034 +0.00(+0.00%)
Dec 15, 2004 7.328 7.407 7.266 7.356 355,344 +0.08(+1.16%)
Dec 14, 2004 7.221 7.384 7.209 7.271 300,526 -0.01(-0.08%)
Dec 13, 2004 7.255 7.350 7.159 7.277 382,665 -0.03(-0.46%)
Dec 10, 2004 7.187 7.356 7.074 7.311 329,975 +0.07(+0.93%)
Dec 09, 2004 7.249 7.300 7.046 7.243 246,949 -0.01(-0.08%)
Dec 08, 2004 7.215 7.328 7.159 7.249 199,227 -0.08(-1.08%)
Dec 07, 2004 7.362 7.441 7.328 7.328 206,145 -0.07(-0.91%)
Dec 06, 2004 7.418 7.435 7.356 7.395 224,596 -0.02(-0.23%)
Dec 03, 2004 7.271 7.441 7.271 7.412 245,352 +0.11(+1.54%)
Dec 02, 2004 7.356 7.367 7.204 7.300 377,520 -0.11(-1.52%)
Dec 01, 2004 7.136 7.424 7.136 7.412 288,285 +0.22(+3.06%)
Nov 30, 2004 7.136 7.243 7.131 7.193 263,980 +0.05(+0.63%)
Nov 29, 2004 7.131 7.187 7.074 7.147 309,041 +0.02(+0.24%)
Nov 26, 2004 6.990 7.204 6.990 7.131 76,107 -0.08(-1.09%)
Nov 24, 2004 7.187 7.300 7.159 7.209 251,384 -0.01(-0.08%)
Nov 23, 2004 7.074 7.300 7.057 7.215 362,263 +0.10(+1.35%)
Nov 22, 2004 7.108 7.176 7.052 7.119 186,631 -0.05(-0.63%)
Nov 19, 2004 7.170 7.181 7.046 7.164 359,424 -0.01(-0.08%)
Nov 18, 2004 7.046 7.181 7.046 7.170 318,798 +0.12(+1.68%)
Nov 17, 2004 7.074 7.102 6.961 7.052 753,976 +0.01(+0.08%)
Nov 16, 2004 7.040 7.131 6.939 7.046 447,950 +0.06(+0.89%)
Nov 15, 2004 6.945 7.018 6.877 6.984 475,625 +0.06(+0.81%)
Nov 12, 2004 6.770 6.978 6.770 6.928 629,614 +0.15(+2.25%)
Nov 11, 2004 6.764 6.775 6.764 6.775 164,455 +0.01(+0.08%)
Nov 10, 2004 6.764 6.787 6.764 6.770 314,895 +0.00(+0.00%)
Nov 09, 2004 6.764 6.798 6.764 6.770 173,148 +0.00(+0.00%)
Nov 08, 2004 6.837 6.837 6.764 6.770 161,617 -0.04(-0.58%)
Nov 05, 2004 6.792 6.821 6.764 6.809 695,077 +0.01(+0.17%)
Nov 04, 2004 6.866 6.866 6.792 6.798 552,088 -0.05(-0.74%)
Nov 03, 2004 6.775 6.877 6.770 6.849 1,124,045 +0.08(+1.25%)
Nov 02, 2004 6.764 6.770 6.764 6.764 1,722,436 +0.00(+0.00%)
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.