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

Digital Realty Trust (NY: DLR )

147.89 -1.67 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 8.498 8.498 8.302 8.386 44,000 -0.07(-0.86%)
May 27, 2005 8.437 8.493 8.386 8.459 84,065 +0.04(+0.46%)
May 26, 2005 8.442 8.470 8.403 8.420 81,203 +0.03(+0.33%)
May 25, 2005 8.397 8.487 8.358 8.392 59,561 -0.03(-0.33%)
May 24, 2005 8.459 8.515 8.342 8.420 287,612 -0.10(-1.12%)
May 23, 2005 8.381 8.632 8.342 8.515 129,139 +0.13(+1.60%)
May 20, 2005 8.247 8.392 8.219 8.381 84,244 +0.16(+1.90%)
May 19, 2005 8.191 8.247 8.191 8.224 146,846 +0.06(+0.75%)
May 18, 2005 8.118 8.247 8.107 8.163 209,806 +0.07(+0.90%)
May 17, 2005 8.247 8.247 8.034 8.090 268,294 -0.05(-0.62%)
May 16, 2005 8.006 8.219 7.715 8.140 150,066 +0.13(+1.68%)
May 13, 2005 8.107 8.107 7.939 8.006 144,342 -0.10(-1.24%)
May 12, 2005 8.135 8.163 8.017 8.107 133,074 -0.06(-0.68%)
May 11, 2005 8.319 8.319 8.101 8.163 56,341 -0.16(-1.88%)
May 10, 2005 8.403 8.403 8.068 8.319 123,773 -0.06(-0.67%)
May 09, 2005 8.174 8.375 8.157 8.375 26,114 +0.18(+2.18%)
May 06, 2005 8.358 8.437 8.051 8.196 71,008 -0.13(-1.61%)
May 05, 2005 8.358 8.459 8.291 8.330 110,179 +0.01(+0.07%)
May 04, 2005 8.151 8.353 8.107 8.325 387,775 +0.17(+2.13%)
May 03, 2005 8.006 8.151 8.006 8.151 66,537 +0.11(+1.32%)
May 02, 2005 8.006 8.084 8.006 8.045 129,318 +0.07(+0.84%)
Apr 29, 2005 7.939 8.023 7.822 7.978 181,367 +0.10(+1.21%)
Apr 28, 2005 7.900 8.023 7.827 7.883 71,366 -0.03(-0.42%)
Apr 27, 2005 7.827 7.956 7.810 7.917 417,466 +0.08(+1.00%)
Apr 26, 2005 7.866 7.911 7.771 7.838 70,114 -0.06(-0.71%)
Apr 25, 2005 7.855 7.956 7.788 7.894 379,190 +0.07(+0.86%)
Apr 22, 2005 7.883 7.883 7.743 7.827 138,082 -0.04(-0.50%)
Apr 21, 2005 7.827 7.967 7.771 7.866 190,131 +0.05(+0.64%)
Apr 20, 2005 7.805 7.827 7.743 7.816 179,399 -0.01(-0.14%)
Apr 19, 2005 7.771 7.928 7.771 7.827 126,277 +0.09(+1.16%)
Apr 18, 2005 7.760 7.827 7.693 7.738 157,936 +0.01(+0.07%)
Apr 15, 2005 7.771 7.827 7.727 7.732 116,082 -0.04(-0.50%)
Apr 14, 2005 7.922 8.001 7.771 7.771 69,935 -0.14(-1.77%)
Apr 13, 2005 8.023 8.023 7.715 7.911 70,829 -0.14(-1.74%)
Apr 12, 2005 7.805 8.051 7.643 8.051 87,643 +0.25(+3.23%)
Apr 11, 2005 7.866 7.894 7.771 7.799 120,017 -0.04(-0.50%)
Apr 08, 2005 8.124 8.124 7.838 7.838 83,529 -0.23(-2.84%)
Apr 07, 2005 8.112 8.157 7.978 8.068 45,252 -0.10(-1.16%)
Apr 06, 2005 7.967 8.163 7.939 8.163 116,797 +0.25(+3.11%)
Apr 05, 2005 8.006 8.012 7.861 7.917 228,408 -0.09(-1.12%)
Apr 04, 2005 8.023 8.040 7.749 8.006 122,163 +0.01(+0.07%)
Apr 01, 2005 8.090 8.112 7.911 8.001 158,472 -0.03(-0.42%)
Mar 31, 2005 8.202 8.235 7.961 8.034 73,512 -0.17(-2.11%)
Mar 30, 2005 8.163 8.207 7.905 8.207 111,074 +0.10(+1.24%)
Mar 29, 2005 8.118 8.163 8.068 8.107 93,545 -0.01(-0.07%)
Mar 28, 2005 8.056 8.135 8.006 8.112 79,236 +0.00(+0.00%)
Mar 24, 2005 7.989 8.224 7.989 8.112 139,871 +0.15(+1.82%)
Mar 23, 2005 7.777 7.967 7.704 7.967 108,748 +0.19(+2.44%)
Mar 22, 2005 7.883 7.911 7.687 7.777 253,985 -0.13(-1.63%)
Mar 21, 2005 7.967 7.995 7.766 7.905 201,221 +0.02(+0.28%)
Mar 18, 2005 7.855 7.883 7.777 7.883 179,042 +0.07(+0.93%)
Mar 17, 2005 7.855 7.855 7.799 7.810 57,593 -0.02(-0.21%)
Mar 16, 2005 7.950 7.950 7.805 7.827 125,919 -0.10(-1.20%)
Mar 15, 2005 8.207 8.280 7.816 7.922 199,611 -0.26(-3.21%)
Mar 14, 2005 7.844 8.185 7.816 8.185 42,748 +0.37(+4.72%)
Mar 11, 2005 7.917 7.945 7.782 7.816 365,417 -0.18(-2.31%)
Mar 10, 2005 7.967 8.051 7.939 8.001 110,716 +0.03(+0.35%)
Mar 09, 2005 7.911 8.040 7.827 7.973 83,529 +0.01(+0.07%)
Mar 08, 2005 8.135 8.135 7.961 7.967 28,975 -0.15(-1.86%)
Mar 07, 2005 8.107 8.219 8.079 8.118 77,447 +0.02(+0.21%)
Mar 04, 2005 8.079 8.191 8.051 8.101 323,921 +0.04(+0.56%)
Mar 03, 2005 8.135 8.247 7.995 8.056 38,097 -0.05(-0.62%)
Mar 02, 2005 7.939 8.202 7.939 8.107 102,130 +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.