Indicators

Digital Realty Trust (NY: DLR )

149.76 +0.17 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.45	20.17	19.16	20.00	5,258,210	+0.60(+3.11%)
May 28, 2009	20.40	20.40	18.65	19.39	3,993,709	+0.18(+0.96%)
May 27, 2009	19.95	20.21	19.03	19.21	4,158,179	-1.12(-5.53%)
May 26, 2009	19.32	20.46	19.04	20.33	3,490,813	+1.10(+5.70%)
May 22, 2009	19.70	19.90	19.18	19.24	2,257,581	-0.39(-1.97%)
May 21, 2009	19.37	19.99	19.22	19.62	3,160,803	-0.09(-0.45%)
May 20, 2009	20.05	20.27	19.61	19.71	3,550,539	+0.06(+0.28%)
May 19, 2009	20.22	20.27	19.38	19.66	3,749,859	-0.88(-4.30%)
May 18, 2009	19.24	20.69	18.99	20.54	7,818,734	+1.68(+8.92%)
May 15, 2009	19.10	19.48	18.60	18.86	3,638,515	-0.65(-3.35%)
May 14, 2009	19.12	19.70	18.79	19.51	4,961,817	+0.41(+2.14%)
May 13, 2009	19.38	19.67	19.01	19.10	4,129,645	-0.96(-4.79%)
May 12, 2009	19.54	20.41	19.10	20.07	4,328,518	+0.75(+3.88%)
May 11, 2009	19.50	19.94	19.24	19.32	4,418,080	-1.03(-5.08%)
May 08, 2009	20.40	20.66	19.90	20.35	6,421,034	+0.73(+3.73%)
May 07, 2009	22.15	22.15	19.50	19.62	4,440,767	-1.84(-8.57%)
May 06, 2009	21.84	21.87	20.62	21.46	3,999,041	+0.30(+1.40%)
May 05, 2009	20.73	21.59	20.73	21.16	3,430,189	+0.09(+0.45%)
May 04, 2009	19.84	21.18	19.78	21.07	5,827,514	+1.54(+7.90%)

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.