Digital Realty Trust (NY: DLR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	38.95	39.33	38.93	38.96	2,843,428	-0.20(-0.52%)
May 30, 2013	38.97	39.35	38.88	39.16	2,137,415	+0.19(+0.49%)
May 29, 2013	39.30	39.49	38.45	38.97	2,925,038	-0.71(-1.79%)
May 28, 2013	40.58	40.87	39.45	39.68	1,339,990	-0.63(-1.57%)
May 24, 2013	40.08	40.41	39.62	40.31	1,393,174	+0.03(+0.06%)
May 23, 2013	39.58	40.74	39.23	40.29	2,989,763	+0.26(+0.64%)
May 22, 2013	40.85	41.30	39.88	40.03	2,690,738	-0.95(-2.31%)
May 21, 2013	40.64	41.32	40.55	40.98	2,751,804	+0.49(+1.22%)
May 20, 2013	40.31	40.68	40.25	40.49	1,625,587	+0.17(+0.43%)
May 17, 2013	40.79	40.99	40.24	40.31	2,542,893	-0.31(-0.77%)
May 16, 2013	40.74	41.02	40.46	40.63	2,946,271	-0.15(-0.38%)
May 15, 2013	41.88	41.97	40.59	40.78	5,664,682	-1.89(-4.44%)
May 13, 2013	41.64	42.74	41.64	42.68	4,052,307	+0.77(+1.85%)
May 10, 2013	42.06	42.38	41.72	41.90	2,979,458	-0.36(-0.85%)
May 09, 2013	42.29	42.80	40.90	42.26	13,589,010	-1.89(-4.27%)
May 08, 2013	44.05	44.33	43.46	44.15	2,129,299	+0.10(+0.22%)
May 07, 2013	43.90	44.31	43.70	44.05	2,245,955	+0.24(+0.54%)
May 06, 2013	43.78	43.93	43.56	43.81	2,034,223	+0.06(+0.15%)
May 03, 2013	44.58	44.24	43.74	43.75	2,080,334	-0.49(-1.11%)
May 02, 2013	45.05	45.14	44.11	44.24	2,018,912	-0.44(-0.99%)
May 01, 2013	45.13	45.33	44.47	44.68	1,968,556	-0.42(-0.94%)
Apr 30, 2013	44.78	45.11	44.50	45.11	2,068,697	+0.38(+0.86%)
Apr 29, 2013	44.49	44.77	43.84	44.72	1,693,445	+0.04(+0.09%)
Apr 26, 2013	45.73	45.95	44.58	44.68	3,015,527	-1.27(-2.76%)
Apr 25, 2013	46.57	46.72	45.88	45.95	2,075,367	-0.49(-1.05%)
Apr 24, 2013	47.16	47.23	46.35	46.44	1,808,009	-0.67(-1.43%)
Apr 23, 2013	47.13	47.29	46.88	47.11	1,271,646	+0.26(+0.55%)
Apr 22, 2013	47.27	47.33	46.63	46.85	1,575,424	-0.33(-0.70%)
Apr 19, 2013	46.11	47.21	45.96	47.18	1,526,587	+1.15(+2.50%)
Apr 18, 2013	46.12	46.21	45.73	46.03	1,238,716	+0.10(+0.22%)
Apr 17, 2013	45.75	46.02	45.21	45.93	1,460,996	+0.17(+0.38%)
Apr 16, 2013	45.40	45.78	44.68	45.76	1,583,196	+0.87(+1.94%)
Apr 15, 2013	45.35	45.67	44.84	44.89	1,666,308	-0.72(-1.58%)
Apr 12, 2013	45.39	45.61	45.18	45.61	1,309,145	+0.09(+0.20%)
Apr 11, 2013	44.73	45.64	44.58	45.52	1,853,949	+0.14(+0.31%)
Apr 10, 2013	45.12	45.40	45.00	45.38	1,541,243	+0.33(+0.72%)
Apr 09, 2013	44.58	45.12	44.37	45.05	1,828,262	+0.38(+0.84%)
Apr 08, 2013	43.71	44.68	43.51	44.68	1,844,120	+0.96(+2.19%)
Apr 05, 2013	42.92	43.81	42.80	43.72	1,712,841	+0.51(+1.17%)
Apr 04, 2013	42.41	43.30	42.27	43.21	1,909,959	+1.01(+2.39%)
Apr 03, 2013	42.68	42.79	42.14	42.20	1,597,980	-0.26(-0.60%)
Apr 02, 2013	42.53	43.12	42.31	42.46	1,969,933	-0.08(-0.18%)
Apr 01, 2013	42.62	42.73	42.01	42.53	2,446,827	-0.26(-0.61%)
Mar 28, 2013	42.94	43.05	42.16	42.80	4,092,075	-0.06(-0.15%)
Mar 27, 2013	42.85	42.96	42.49	42.86	1,865,186	-0.04(-0.10%)
Mar 26, 2013	42.81	42.91	42.62	42.91	1,832,858	+0.31(+0.74%)
Mar 25, 2013	42.37	42.65	42.27	42.59	1,452,510	+0.44(+1.05%)
Mar 22, 2013	42.47	42.52	42.09	42.15	1,514,677	-0.16(-0.38%)
Mar 21, 2013	42.24	42.79	42.21	42.31	1,483,328	+0.16(+0.38%)
Mar 20, 2013	42.45	42.57	41.91	42.15	2,118,782	-0.20(-0.47%)
Mar 19, 2013	42.95	42.95	42.09	42.35	2,048,918	-0.52(-1.22%)
Mar 18, 2013	42.92	43.25	42.66	42.87	2,413,809	-0.27(-0.62%)
Mar 15, 2013	43.55	43.60	42.96	43.14	2,824,398	-0.54(-1.24%)
Mar 14, 2013	43.49	43.74	43.44	43.69	1,421,622	+0.19(+0.44%)
Mar 13, 2013	43.12	43.54	42.97	43.49	1,607,803	+0.26(+0.61%)
Mar 12, 2013	43.46	43.47	43.10	43.23	1,466,093	-0.18(-0.42%)
Mar 11, 2013	43.16	43.41	43.14	43.41	2,034,611	+0.09(+0.20%)
Mar 08, 2013	43.13	43.33	42.88	43.33	2,373,910	+0.31(+0.72%)
Mar 07, 2013	43.16	43.43	42.85	43.02	1,649,958	-0.14(-0.32%)
Mar 06, 2013	43.02	43.40	42.72	43.16	2,026,879	+0.15(+0.35%)
Mar 05, 2013	42.95	43.15	42.92	43.00	1,540,309	+0.13(+0.31%)
Mar 04, 2013	42.66	43.17	42.64	42.87	1,582,562	+0.09(+0.21%)

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.