Digital Realty Trust (NY: DLR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	100.01	100.01	99.04	99.36	1,415,246	-0.53(-0.53%)
Mar 28, 2019	99.29	100.19	98.93	99.90	1,023,306	+0.73(+0.73%)
Mar 27, 2019	99.25	99.91	98.25	99.17	1,966,261	-0.10(-0.10%)
Mar 26, 2019	98.57	99.33	98.16	99.27	891,314	+0.99(+1.01%)
Mar 25, 2019	99.04	99.45	98.26	98.28	756,625	-1.19(-1.19%)
Mar 22, 2019	99.76	100.97	99.43	99.46	1,279,314	-0.24(-0.24%)
Mar 21, 2019	97.33	99.83	97.07	99.70	979,796	+2.37(+2.44%)
Mar 20, 2019	96.58	97.72	96.02	97.33	1,150,468	+0.78(+0.81%)
Mar 19, 2019	96.80	97.22	96.25	96.55	893,048	+0.00(+0.00%)
Mar 18, 2019	96.33	96.82	95.95	96.55	809,622	+0.33(+0.35%)
Mar 15, 2019	96.46	96.68	95.93	96.21	1,890,707	-0.12(-0.12%)
Mar 14, 2019	96.02	96.44	95.66	96.33	1,077,934	+0.40(+0.42%)
Mar 13, 2019	95.22	96.62	95.22	95.93	1,479,676	+0.97(+1.02%)
Mar 12, 2019	94.58	95.44	94.36	94.96	979,699	+0.71(+0.75%)
Mar 11, 2019	93.10	94.38	92.98	94.25	1,717,946	+1.61(+1.74%)
Mar 08, 2019	93.19	94.16	92.07	92.64	1,679,516	-0.55(-0.59%)
Mar 07, 2019	93.44	94.61	93.03	93.18	2,180,217	+0.07(+0.08%)
Mar 06, 2019	93.71	93.86	92.96	93.11	1,242,581	-0.48(-0.51%)
Mar 05, 2019	93.56	94.35	93.47	93.59	1,702,826	-0.22(-0.23%)
Mar 04, 2019	95.26	95.33	92.81	93.80	1,711,894	-1.03(-1.09%)
Mar 01, 2019	94.04	95.05	93.55	94.84	2,488,508	+1.27(+1.35%)
Feb 28, 2019	94.41	94.81	92.65	93.57	3,431,940	-0.85(-0.90%)
Feb 27, 2019	94.38	95.50	93.71	94.43	1,851,915	-0.74(-0.77%)
Feb 26, 2019	97.36	97.36	94.92	95.16	1,792,889	-1.71(-1.77%)
Feb 25, 2019	98.16	98.29	96.79	96.87	2,017,977	-1.14(-1.16%)
Feb 22, 2019	96.56	98.42	96.10	98.02	1,356,862	+1.75(+1.82%)
Feb 21, 2019	97.62	97.62	95.99	96.26	3,044,824	-1.75(-1.79%)
Feb 20, 2019	96.21	98.20	95.96	98.02	3,088,212	+1.72(+1.79%)
Feb 19, 2019	95.13	96.66	94.52	96.29	1,833,193	+1.14(+1.20%)
Feb 15, 2019	94.66	95.22	93.45	95.15	1,558,143	+1.01(+1.07%)
Feb 14, 2019	92.80	94.93	92.57	94.14	2,104,534	+1.34(+1.44%)
Feb 13, 2019	91.58	93.05	91.21	92.80	1,482,009	+0.48(+0.52%)
Feb 12, 2019	93.92	93.93	92.22	92.32	1,526,524	-1.34(-1.43%)
Feb 11, 2019	92.68	94.68	92.68	93.66	2,176,213	+0.75(+0.81%)
Feb 08, 2019	91.10	93.03	90.44	92.91	2,128,016	+1.88(+2.06%)
Feb 07, 2019	90.04	91.79	89.20	91.03	2,990,417	+1.78(+1.99%)
Feb 06, 2019	90.79	90.96	88.42	89.26	4,119,296	-2.42(-2.64%)
Feb 05, 2019	90.40	91.94	90.35	91.68	1,976,110	+1.28(+1.42%)
Feb 04, 2019	89.68	90.43	88.73	90.40	1,387,019	+0.60(+0.66%)
Feb 01, 2019	89.79	89.88	88.01	89.80	1,546,779	+0.18(+0.20%)
Jan 31, 2019	88.71	90.52	88.01	89.62	1,808,238	+0.75(+0.85%)
Jan 30, 2019	88.00	89.59	88.00	88.87	1,591,130	+0.65(+0.73%)
Jan 29, 2019	87.42	88.50	87.13	88.22	1,742,889	+0.79(+0.90%)
Jan 28, 2019	85.93	87.77	85.23	87.44	1,757,973	+1.27(+1.47%)
Jan 25, 2019	86.15	86.38	85.05	86.17	2,268,489	+0.07(+0.08%)
Jan 24, 2019	86.05	86.28	85.41	86.10	1,627,635	+0.05(+0.06%)
Jan 23, 2019	87.01	87.30	84.87	86.05	1,775,194	-0.89(-1.02%)
Jan 22, 2019	88.42	88.73	86.21	86.94	2,348,210	-1.78(-2.00%)
Jan 18, 2019	88.43	88.76	87.04	88.72	1,427,220	+0.52(+0.59%)
Jan 17, 2019	88.12	88.87	87.87	88.20	1,325,053	-0.26(-0.30%)
Jan 16, 2019	88.66	89.22	88.10	88.46	1,171,221	-0.29(-0.33%)
Jan 15, 2019	88.17	89.56	88.12	88.75	1,273,487	+0.65(+0.73%)
Jan 14, 2019	87.92	88.43	87.31	88.11	1,305,204	-0.11(-0.12%)
Jan 11, 2019	86.79	88.26	86.35	88.21	1,426,615	+1.29(+1.48%)
Jan 10, 2019	84.25	87.10	84.02	86.92	2,348,079	+2.69(+3.19%)
Jan 09, 2019	87.68	88.06	82.76	84.23	3,918,240	-4.56(-5.13%)
Jan 08, 2019	87.60	89.13	87.60	88.79	2,141,679	+0.94(+1.07%)
Jan 07, 2019	86.99	88.55	86.84	87.85	1,671,784	+1.15(+1.33%)
Jan 04, 2019	85.13	87.13	85.08	86.70	1,782,272	+1.77(+2.08%)
Jan 03, 2019	85.20	87.42	84.77	84.93	1,827,392	-0.43(-0.50%)

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.