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

Digital Realty Trust (NY: DLR )

149.61 -0.31 (-0.21%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 17, 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 (%)
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%)
Mar 01, 2005 8.023 8.023 7.682 7.967 232,343 -0.04(-0.56%)
Feb 28, 2005 7.827 8.079 7.827 8.012 119,122 +0.16(+1.99%)
Feb 25, 2005 7.827 7.866 7.827 7.855 96,586 +0.04(+0.50%)
Feb 24, 2005 7.771 7.827 7.676 7.816 44,894 +0.07(+0.94%)
Feb 23, 2005 7.760 7.799 7.715 7.743 99,090 -0.02(-0.22%)
Feb 22, 2005 7.799 7.822 7.659 7.760 84,244 -0.07(-0.86%)
Feb 18, 2005 7.855 7.883 7.782 7.827 140,944 +0.00(+0.00%)
Feb 17, 2005 8.079 8.079 7.805 7.827 126,277 -0.28(-3.45%)
Feb 16, 2005 8.051 8.135 8.051 8.107 206,765 +0.02(+0.21%)
Feb 15, 2005 8.112 8.168 7.995 8.090 160,440 -0.02(-0.21%)
Feb 14, 2005 8.163 8.179 8.051 8.107 215,709 -0.03(-0.41%)
Feb 11, 2005 7.855 8.163 7.827 8.140 225,010 +0.25(+3.19%)
Feb 10, 2005 7.771 7.950 7.771 7.889 134,862 +0.15(+1.88%)
Feb 09, 2005 7.838 7.855 7.738 7.743 218,213 -0.08(-1.07%)
Feb 08, 2005 7.799 7.878 7.788 7.827 450,377 -0.03(-0.36%)
Feb 07, 2005 7.771 7.911 7.771 7.855 86,390 +0.05(+0.64%)
Feb 04, 2005 7.816 7.855 7.788 7.805 219,822 -0.01(-0.14%)
Feb 03, 2005 7.810 7.855 7.743 7.816 91,578 +0.02(+0.22%)
Feb 02, 2005 7.743 7.844 7.738 7.799 211,237 +0.08(+1.09%)
Feb 01, 2005 7.687 7.732 7.604 7.715 184,050 +0.00(+0.00%)
Jan 31, 2005 7.743 7.827 7.710 7.715 115,903 +0.00(+0.00%)
Jan 28, 2005 7.659 7.732 7.632 7.715 86,033 +0.06(+0.73%)
Jan 27, 2005 7.620 7.715 7.587 7.659 379,190 -0.01(-0.07%)
Jan 26, 2005 7.576 7.738 7.576 7.665 188,343 +0.12(+1.56%)
Jan 25, 2005 7.548 7.637 7.548 7.548 109,285 -0.01(-0.15%)
Jan 24, 2005 7.659 7.687 7.520 7.559 85,854 -0.04(-0.59%)
Jan 21, 2005 7.604 7.626 7.525 7.604 91,935 +0.02(+0.29%)
Jan 20, 2005 7.604 7.632 7.492 7.581 75,301 -0.05(-0.66%)
Jan 19, 2005 7.659 7.755 7.548 7.632 417,824 -0.03(-0.36%)
Jan 18, 2005 7.542 7.715 7.397 7.659 332,506 +0.06(+0.81%)
Jan 14, 2005 7.481 7.699 7.481 7.598 50,260 +0.12(+1.65%)
Jan 13, 2005 7.436 7.604 7.425 7.475 138,619 +0.04(+0.53%)
Jan 12, 2005 7.419 7.492 7.380 7.436 199,611 +0.02(+0.30%)
Jan 11, 2005 7.436 7.564 7.296 7.413 243,969 -0.02(-0.30%)
Jan 10, 2005 7.380 7.682 7.324 7.436 142,732 +0.02(+0.30%)
Jan 07, 2005 7.503 7.503 7.313 7.413 222,327 -0.07(-0.97%)
Jan 06, 2005 7.324 7.632 7.268 7.486 166,879 +0.11(+1.44%)
Jan 05, 2005 7.604 7.637 6.989 7.380 543,744 -0.25(-3.30%)
Jan 04, 2005 7.609 7.699 7.576 7.632 276,164 +0.03(+0.44%)
Jan 03, 2005 7.570 7.604 7.486 7.598 338,230 +0.07(+0.89%)
Dec 31, 2004 7.430 7.654 7.430 7.531 99,269 +0.10(+1.28%)
Dec 30, 2004 7.453 7.587 7.380 7.436 87,464 +0.01(+0.15%)
Dec 29, 2004 7.240 7.531 7.240 7.425 392,962 -0.14(-1.85%)
Dec 28, 2004 7.648 7.699 7.531 7.564 198,717 -0.04(-0.51%)
Dec 27, 2004 7.827 7.850 7.559 7.604 201,221 -0.19(-2.44%)
Dec 23, 2004 7.659 7.883 7.632 7.794 192,993 +0.13(+1.75%)
Dec 22, 2004 7.492 7.659 7.386 7.659 356,653 +0.14(+1.86%)
Dec 21, 2004 7.492 7.548 7.430 7.520 149,529 +0.06(+0.82%)
Dec 20, 2004 7.548 7.548 7.268 7.458 400,296 -0.03(-0.45%)
Dec 17, 2004 7.296 7.576 7.235 7.492 2,039,756 +0.20(+2.68%)
Dec 16, 2004 7.285 7.318 7.229 7.296 411,385 +0.00(+0.00%)
Dec 15, 2004 7.268 7.346 7.207 7.296 358,263 +0.08(+1.16%)
Dec 14, 2004 7.162 7.324 7.151 7.212 302,994 -0.01(-0.08%)
Dec 13, 2004 7.195 7.290 7.100 7.218 385,808 -0.03(-0.46%)
Dec 10, 2004 7.128 7.296 7.017 7.251 332,685 +0.07(+0.93%)
Dec 09, 2004 7.190 7.240 6.989 7.184 248,977 -0.01(-0.08%)
Dec 08, 2004 7.156 7.268 7.100 7.190 200,863 -0.08(-1.08%)
Dec 07, 2004 7.302 7.380 7.268 7.268 207,839 -0.07(-0.91%)
Dec 06, 2004 7.358 7.374 7.296 7.335 226,440 -0.02(-0.23%)
Dec 03, 2004 7.212 7.380 7.212 7.352 247,367 +0.11(+1.54%)
Dec 02, 2004 7.296 7.307 7.145 7.240 380,621 -0.11(-1.52%)
Dec 01, 2004 7.078 7.363 7.078 7.352 290,652 +0.22(+3.06%)
Nov 30, 2004 7.078 7.184 7.072 7.134 266,148 +0.04(+0.63%)
Nov 29, 2004 7.072 7.128 7.017 7.089 311,579 +0.02(+0.24%)
Nov 26, 2004 6.933 7.145 6.933 7.072 76,732 -0.08(-1.09%)
Nov 24, 2004 7.128 7.240 7.100 7.151 253,449 -0.01(-0.08%)
Nov 23, 2004 7.017 7.240 7.000 7.156 365,238 +0.10(+1.35%)
Nov 22, 2004 7.050 7.117 6.994 7.061 188,164 -0.04(-0.63%)
Nov 19, 2004 7.112 7.123 6.989 7.106 362,377 -0.01(-0.08%)
Nov 18, 2004 6.989 7.123 6.989 7.112 321,417 +0.12(+1.68%)
Nov 17, 2004 7.017 7.044 6.905 6.994 760,168 +0.01(+0.08%)
Nov 16, 2004 6.983 7.072 6.882 6.989 451,629 +0.06(+0.89%)
Nov 15, 2004 6.888 6.961 6.821 6.927 479,532 +0.06(+0.81%)
Nov 12, 2004 6.715 6.921 6.715 6.871 634,785 +0.15(+2.25%)
Nov 11, 2004 6.709 6.720 6.709 6.720 165,806 +0.01(+0.08%)
Nov 10, 2004 6.709 6.731 6.709 6.715 317,482 +0.00(+0.00%)
Nov 09, 2004 6.709 6.743 6.709 6.715 174,570 +0.00(+0.00%)
Nov 08, 2004 6.782 6.782 6.709 6.715 162,944 -0.04(-0.58%)
Nov 05, 2004 6.737 6.765 6.709 6.754 700,786 +0.01(+0.17%)
Nov 04, 2004 6.810 6.810 6.737 6.743 556,622 -0.05(-0.74%)
Nov 03, 2004 6.720 6.821 6.715 6.793 1,133,277 +0.08(+1.25%)
Nov 02, 2004 6.709 6.715 6.709 6.709 1,736,583 +0.00(+0.00%)
Nov 01, 2004 6.709 6.715 6.709 6.709 1,367,230 +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.