Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.23 21.45 20.96 21.33 1,613,373 +0.31(+1.49%)
Nov 29, 2007 21.25 21.26 20.64 21.02 1,157,424 -0.30(-1.42%)
Nov 28, 2007 20.41 21.32 20.33 21.32 2,188,445 +1.10(+5.45%)
Nov 27, 2007 19.99 20.31 19.60 20.22 1,493,511 +0.26(+1.32%)
Nov 26, 2007 21.05 21.05 19.96 19.96 1,727,103 -1.15(-5.43%)
Nov 23, 2007 20.89 21.16 20.64 21.11 1,013,439 +0.42(+2.03%)
Nov 21, 2007 21.28 21.46 20.61 20.69 1,967,853 -0.75(-3.52%)
Nov 20, 2007 21.80 22.02 20.95 21.44 1,824,942 -0.31(-1.41%)
Nov 19, 2007 21.75 21.99 21.55 21.75 1,640,176 -0.28(-1.27%)
Nov 16, 2007 22.23 22.35 21.44 22.03 1,409,621 -0.15(-0.66%)
Nov 15, 2007 21.88 22.18 21.55 22.17 834,754 +0.20(+0.89%)
Nov 14, 2007 22.58 22.86 21.86 21.98 985,357 -0.29(-1.31%)
Nov 13, 2007 21.77 22.27 21.70 22.27 1,911,154 +0.74(+3.45%)
Nov 12, 2007 22.14 22.41 21.46 21.52 1,352,743 -0.65(-2.93%)
Nov 09, 2007 22.07 22.72 22.07 22.17 2,081,610 -0.30(-1.32%)
Nov 08, 2007 22.96 23.40 21.92 22.47 2,623,244 -0.54(-2.36%)
Nov 07, 2007 24.18 24.19 22.58 23.01 1,805,624 -1.13(-4.68%)
Nov 06, 2007 23.25 24.14 22.91 24.14 2,159,595 +0.94(+4.05%)
Nov 05, 2007 22.76 23.50 22.75 23.20 2,064,007 -0.02(-0.07%)
Nov 02, 2007 23.54 23.74 22.67 23.22 1,343,442 -0.04(-0.19%)
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.