Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	87.43	87.73	86.54	87.28	1,572,577	-0.44(-0.50%)
May 30, 2018	86.90	88.23	86.46	87.72	1,210,296	+0.81(+0.93%)
May 29, 2018	86.46	87.26	85.79	86.91	1,105,763	+0.37(+0.43%)
May 25, 2018		86.54	86.54	86.54	0	+0.22(+0.25%)
May 24, 2018	86.80	87.05	85.59	86.32	1,005,016	-0.26(-0.30%)
May 23, 2018	86.45	87.13	85.99	86.58	1,209,493	+0.22(+0.25%)
May 22, 2018	86.46	86.68	85.86	86.36	1,169,208	-0.20(-0.23%)
May 21, 2018	85.76	86.83	85.17	86.56	1,031,188	+1.10(+1.28%)
May 18, 2018	85.68	86.87	84.86	85.46	1,806,477	-0.21(-0.25%)
May 17, 2018	86.80	86.83	85.29	85.68	2,145,752	-1.14(-1.31%)
May 16, 2018	87.28	87.28	86.26	86.81	1,284,854	-0.27(-0.31%)
May 15, 2018	87.36	87.36	86.29	87.08	1,875,728	-0.81(-0.92%)
May 14, 2018	88.10	88.73	87.31	87.89	1,716,977	-0.45(-0.51%)
May 11, 2018	88.23	89.15	88.10	88.35	1,631,838	+0.36(+0.41%)
May 10, 2018	86.56	88.44	86.16	87.99	1,726,320	+1.97(+2.29%)
May 09, 2018	84.86	86.12	84.62	86.02	1,155,467	+1.12(+1.32%)
May 08, 2018	86.49	86.49	84.25	84.90	2,300,615	-1.72(-1.99%)
May 07, 2018	86.34	86.82	85.76	86.62	1,130,902	+0.22(+0.25%)
May 04, 2018	85.06	86.60	84.84	86.40	1,134,677	+1.15(+1.35%)
May 03, 2018	85.50	85.87	84.19	85.25	1,505,414	-0.30(-0.35%)
May 02, 2018	85.05	86.02	84.72	85.55	1,454,020	+0.27(+0.31%)
May 01, 2018	85.53	85.99	84.92	85.28	1,801,841	-0.55(-0.64%)
Apr 30, 2018	87.64	88.02	85.40	85.83	1,849,809	-1.71(-1.96%)
Apr 27, 2018	83.25	88.03	83.25	87.54	2,222,548	+3.49(+4.15%)
Apr 26, 2018	82.60	84.49	82.33	84.05	1,181,334	+1.65(+2.00%)
Apr 25, 2018	82.26	82.69	81.83	82.40	987,260	+0.05(+0.06%)
Apr 24, 2018	83.00	83.16	81.95	82.35	1,308,517	-0.31(-0.37%)
Apr 23, 2018	83.05	83.73	82.41	82.66	1,220,468	-0.43(-0.52%)
Apr 20, 2018	83.91	84.40	82.91	83.09	898,190	-0.69(-0.82%)
Apr 19, 2018	84.37	84.37	82.95	83.78	876,832	-0.77(-0.91%)
Apr 18, 2018	84.95	85.33	84.43	84.55	603,887	-0.32(-0.37%)
Apr 17, 2018	84.04	85.89	83.37	84.87	950,869	+1.07(+1.28%)
Apr 16, 2018	83.51	84.22	82.86	83.80	857,725	+0.61(+0.73%)
Apr 13, 2018	82.30	83.30	82.30	83.19	928,564	+1.18(+1.44%)
Apr 12, 2018	85.07	85.07	81.61	82.01	1,871,334	-2.89(-3.41%)
Apr 11, 2018	83.99	85.63	83.84	84.90	1,530,776	+0.87(+1.03%)
Apr 10, 2018	85.01	85.28	83.40	84.04	1,218,284	-0.73(-0.86%)
Apr 09, 2018	84.77	86.07	84.52	84.77	919,053	+0.06(+0.08%)
Apr 06, 2018	85.50	86.13	84.41	84.70	1,033,921	-0.74(-0.86%)
Apr 05, 2018	84.98	85.59	84.08	85.44	787,132	+0.50(+0.58%)
Apr 04, 2018	83.22	85.25	82.95	84.94	956,900	+1.28(+1.53%)
Apr 03, 2018	83.62	84.12	82.61	83.66	1,043,348	+0.07(+0.09%)
Apr 02, 2018	85.72	85.81	82.83	83.59	1,176,798	-1.99(-2.32%)
Mar 29, 2018		85.58	85.58	85.58	0	+0.28(+0.32%)
Mar 28, 2018	83.93	85.48	83.90	85.30	1,274,914	+1.89(+2.27%)
Mar 27, 2018	83.19	84.75	82.27	83.41	1,299,582	+0.50(+0.60%)
Mar 26, 2018	83.67	83.92	82.04	82.91	1,205,879	-0.16(-0.20%)
Mar 23, 2018	83.91	84.69	82.84	83.08	1,974,885	-0.50(-0.59%)
Mar 22, 2018	83.63	85.20	83.14	83.57	1,716,833	-0.37(-0.44%)
Mar 21, 2018	85.09	85.51	83.64	83.95	1,611,119	-1.30(-1.52%)
Mar 20, 2018	85.12	85.65	84.82	85.25	1,086,477	+0.18(+0.21%)
Mar 19, 2018	86.33	86.38	84.46	85.07	1,563,260	-1.32(-1.52%)
Mar 16, 2018	85.37	86.58	85.14	86.38	1,850,333	+0.84(+0.99%)
Mar 15, 2018	85.82	85.99	85.01	85.54	1,033,686	-0.11(-0.13%)
Mar 14, 2018		85.84	84.92	85.65	1,977,573	+0.67(+0.78%)
Mar 13, 2018	84.23	85.22	84.18	84.99	1,771,810	+1.05(+1.26%)
Mar 12, 2018	83.38	84.55	83.27	83.93	2,076,505	+0.97(+1.17%)
Mar 09, 2018	83.45	83.79	81.96	82.96	1,445,695	-0.47(-0.56%)
Mar 08, 2018	82.87	83.51	82.15	83.42	1,563,233	+0.53(+0.64%)
Mar 07, 2018		82.92		82.89	2,112,955	+1.51(+1.86%)
Mar 06, 2018	80.73	81.96	80.57	81.38	1,317,534	+0.66(+0.82%)
Mar 05, 2018	78.45	81.07	78.40	80.72	1,433,710	+1.72(+2.18%)
Mar 02, 2018	79.20	79.22	77.67	79.00	1,817,158	-0.55(-0.69%)