Skip to main content

Digital Realty Trust (NY: DLR )

143.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 23.05 23.42 22.80 23.06 1,940,362 +0.17(+0.74%)
Jun 27, 2008 22.32 23.05 21.58 22.89 10,255,843 +0.82(+3.70%)
Jun 26, 2008 22.59 22.59 21.98 22.07 2,187,908 -0.54(-2.37%)
Jun 25, 2008 22.42 22.97 22.29 22.61 1,929,056 +0.14(+0.63%)
Jun 24, 2008 22.76 23.00 22.28 22.47 2,026,063 -0.60(-2.59%)
Jun 23, 2008 23.44 23.63 22.94 23.07 1,314,384 -0.21(-0.90%)
Jun 20, 2008 24.20 24.22 22.94 23.27 2,726,855 -1.09(-4.49%)
Jun 19, 2008 23.69 24.38 23.54 24.37 1,035,204 +0.68(+2.88%)
Jun 18, 2008 23.56 23.95 23.26 23.69 1,614,827 +0.10(+0.41%)
Jun 17, 2008 24.27 24.28 23.53 23.59 792,893 -0.57(-2.36%)
Jun 16, 2008 23.45 24.33 23.29 24.16 1,172,012 +0.63(+2.68%)
Jun 13, 2008 23.32 23.53 22.61 23.53 805,688 +0.41(+1.76%)
Jun 12, 2008 22.92 23.49 22.74 23.12 899,248 +0.23(+0.98%)
Jun 11, 2008 23.51 23.72 22.83 22.90 1,265,475 -0.76(-3.19%)
Jun 10, 2008 23.21 23.69 22.83 23.65 1,353,192 +0.51(+2.22%)
Jun 09, 2008 23.36 23.69 23.14 23.14 1,079,213 -0.11(-0.48%)
Jun 06, 2008 23.89 24.18 23.21 23.25 970,039 -0.91(-3.78%)
Jun 05, 2008 23.62 24.16 23.52 24.16 739,405 +0.60(+2.56%)
Jun 04, 2008 23.30 23.72 22.95 23.56 1,398,938 +0.12(+0.53%)
Jun 03, 2008 23.22 23.47 22.90 23.44 1,587,689 +0.29(+1.27%)
Jun 02, 2008 23.62 23.66 23.14 23.14 1,325,674 -0.70(-2.93%)
May 30, 2008 24.09 24.49 23.72 23.84 2,096,391 -0.30(-1.26%)
May 29, 2008 24.02 24.24 23.58 24.15 1,928,988 +0.25(+1.04%)
May 28, 2008 23.44 23.93 23.22 23.90 1,335,682 +0.67(+2.86%)
May 27, 2008 23.29 23.58 23.00 23.23 927,484 +0.07(+0.32%)
May 26, 2008 22.58 23.22 22.44 23.16 0 +0.00(+0.00%)
May 23, 2008 22.58 23.22 22.44 23.16 936,983 +0.39(+1.73%)
May 22, 2008 23.13 23.19 22.61 22.77 1,544,359 -0.41(-1.75%)
May 21, 2008 23.80 23.90 23.08 23.17 1,263,070 -0.46(-1.96%)
May 20, 2008 23.67 23.95 23.44 23.64 1,989,903 -0.30(-1.27%)
May 19, 2008 23.69 24.10 23.40 23.94 1,532,266 +0.15(+0.64%)
May 16, 2008 23.86 23.98 23.35 23.79 1,358,839 +0.07(+0.28%)
May 15, 2008 23.53 23.95 23.18 23.72 2,588,090 +0.19(+0.81%)
May 14, 2008 23.18 23.53 22.94 23.53 1,672,342 +0.46(+2.00%)
May 13, 2008 22.91 23.25 22.70 23.07 1,899,017 +0.18(+0.79%)
May 12, 2008 22.43 23.03 22.33 22.89 2,239,639 +0.65(+2.91%)
May 09, 2008 22.10 22.73 21.96 22.24 961,062 -0.11(-0.48%)
May 08, 2008 21.44 22.89 21.44 22.34 2,898,100 +1.12(+5.29%)
May 07, 2008 21.65 21.83 21.09 21.22 1,042,795 -0.43(-1.98%)
May 06, 2008 21.45 21.72 21.32 21.65 1,266,382 +0.19(+0.89%)
May 05, 2008 21.74 21.79 21.43 21.46 1,145,604 -0.39(-1.81%)
May 02, 2008 22.29 22.29 21.63 21.85 1,326,019 -0.24(-1.10%)
May 01, 2008 21.97 22.29 21.63 22.10 1,480,836 +0.25(+1.16%)
Apr 30, 2008 22.38 22.46 21.82 21.84 869,130 -0.42(-1.90%)
Apr 29, 2008 22.32 22.58 21.78 22.27 1,713,860 -0.09(-0.40%)
Apr 28, 2008 22.88 23.24 22.28 22.36 1,875,135 -0.87(-3.76%)
Apr 25, 2008 23.26 23.45 23.05 23.23 1,711,041 -0.02(-0.10%)
Apr 24, 2008 22.89 23.53 22.87 23.25 2,509,728 +0.58(+2.56%)
Apr 23, 2008 22.23 22.71 22.00 22.67 1,292,386 +0.57(+2.58%)
Apr 22, 2008 22.21 22.43 21.94 22.10 1,421,740 -0.25(-1.13%)
Apr 21, 2008 22.18 22.60 22.12 22.36 827,858 +0.02(+0.10%)
Apr 18, 2008 22.37 22.81 21.98 22.33 2,491,128 +0.42(+1.90%)
Apr 17, 2008 21.75 21.94 21.31 21.92 816,609 +0.05(+0.23%)
Apr 16, 2008 20.96 21.94 20.84 21.87 1,932,093 +1.14(+5.49%)
Apr 15, 2008 20.76 20.86 20.34 20.73 719,919 +0.15(+0.71%)
Apr 14, 2008 20.54 20.86 20.43 20.58 1,004,227 -0.01(-0.03%)
Apr 11, 2008 20.63 21.13 20.43 20.59 1,067,630 -0.26(-1.24%)
Apr 10, 2008 20.46 20.95 20.34 20.84 939,497 +0.42(+2.04%)
Apr 09, 2008 20.91 21.05 20.38 20.43 1,382,171 -0.37(-1.79%)
Apr 08, 2008 20.95 21.25 20.69 20.80 925,723 -0.14(-0.67%)
Apr 07, 2008 21.26 21.43 20.79 20.94 940,683 -0.27(-1.25%)
Apr 04, 2008 21.19 21.55 20.81 21.21 1,570,222 -0.04(-0.19%)
Apr 03, 2008 20.63 21.36 20.61 21.25 1,802,269 +0.25(+1.21%)
Apr 02, 2008 20.84 21.00 20.31 20.99 1,117,023 +0.08(+0.40%)
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.