Digital Realty Trust (NY: DLR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	74.90	75.45	74.47	75.17	3,110,788	+0.05(+0.07%)
Aug 30, 2016	76.44	76.51	74.84	75.12	1,414,820	-1.26(-1.65%)
Aug 29, 2016	75.67	76.45	75.61	76.38	1,524,937	+0.93(+1.23%)
Aug 26, 2016	74.96	76.62	74.55	75.45	2,453,861	+0.52(+0.70%)
Aug 25, 2016	74.90	75.62	74.49	74.93	1,316,049	-0.08(-0.11%)
Aug 24, 2016	75.65	75.96	74.58	75.01	1,625,287	-0.58(-0.77%)
Aug 23, 2016	76.80	77.05	75.31	75.59	1,813,284	-1.49(-1.93%)
Aug 22, 2016	76.93	77.58	76.52	77.08	1,865,219	+0.45(+0.58%)
Aug 19, 2016	76.75	76.94	76.20	76.63	1,402,941	-0.15(-0.20%)
Aug 18, 2016	77.35	77.54	76.56	76.79	1,295,616	-0.42(-0.55%)
Aug 17, 2016	76.62	77.48	76.03	77.21	1,459,250	+0.84(+1.10%)
Aug 16, 2016	76.94	76.94	75.75	76.37	1,511,089	-0.86(-1.11%)
Aug 15, 2016	78.23	78.68	77.01	77.23	1,300,064	-1.09(-1.39%)
Aug 12, 2016	77.56	79.31	77.13	78.32	1,750,108	+1.21(+1.57%)
Aug 11, 2016	77.13	77.43	76.13	77.10	1,335,076	+0.02(+0.03%)
Aug 10, 2016	77.20	77.64	76.85	77.08	1,258,254	-0.22(-0.28%)
Aug 09, 2016	76.19	77.30	75.18	77.30	2,036,455	+1.18(+1.55%)
Aug 08, 2016	76.50	76.58	75.54	76.12	1,962,073	-0.46(-0.60%)
Aug 05, 2016	78.27	78.27	76.04	76.58	1,775,901	-1.61(-2.06%)
Aug 04, 2016	77.82	78.38	77.37	78.19	1,985,345	+0.76(+0.98%)
Aug 03, 2016	79.05	79.27	76.90	77.43	2,844,984	-1.93(-2.44%)
Aug 02, 2016	80.49	80.93	78.79	79.36	2,568,583	-1.56(-1.93%)
Aug 01, 2016	79.42	80.93	79.39	80.93	2,057,893	+1.68(+2.13%)
Jul 29, 2016	79.69	80.41	76.89	79.24	4,383,988	-2.45(-3.00%)
Jul 28, 2016	80.10	82.02	80.06	81.69	2,247,063	+1.74(+2.18%)
Jul 27, 2016	79.75	80.37	79.43	79.95	2,021,825	+0.17(+0.22%)
Jul 26, 2016	79.74	80.06	79.32	79.77	1,218,781	+0.15(+0.19%)
Jul 25, 2016	80.39	80.83	79.07	79.62	1,494,701	-0.52(-0.65%)
Jul 22, 2016	77.59	80.75	77.42	80.15	3,205,348	+2.72(+3.52%)
Jul 21, 2016	79.50	79.50	76.82	77.42	4,506,132	-2.14(-2.69%)
Jul 20, 2016	80.43	80.79	78.75	79.56	2,095,321	-0.85(-1.06%)
Jul 19, 2016	79.82	80.43	79.69	80.41	2,116,512	+0.07(+0.09%)
Jul 18, 2016	80.55	80.96	80.08	80.34	2,064,429	-0.49(-0.61%)
Jul 15, 2016	81.19	81.62	80.31	80.84	3,198,128	-0.36(-0.45%)
Jul 14, 2016	83.09	83.42	80.59	81.20	3,154,391	-2.11(-2.53%)
Jul 13, 2016	83.45	83.95	82.69	83.31	2,674,489	+0.14(+0.17%)
Jul 12, 2016	83.43	83.57	82.15	83.17	2,499,154	-0.17(-0.20%)
Jul 11, 2016	83.69	83.81	82.44	83.33	1,574,691	-0.30(-0.35%)
Jul 08, 2016	83.15	84.01	82.72	83.63	1,791,412	+0.91(+1.10%)
Jul 07, 2016	84.88	85.00	82.38	82.72	2,953,068	-2.32(-2.73%)
Jul 06, 2016	84.38	85.88	84.26	85.04	2,681,579	+0.66(+0.78%)
Jul 05, 2016	82.69	84.39	82.69	84.38	2,199,499	+1.69(+2.05%)
Jul 01, 2016	82.95	82.69	82.69	82.69	1,630,905	+0.01(+0.01%)
Jun 30, 2016	82.32	82.75	81.69	82.68	1,588,850	+0.60(+0.73%)
Jun 29, 2016	81.49	82.15	81.18	82.08	2,130,726	+1.18(+1.46%)
Jun 28, 2016	79.46	81.22	79.28	80.90	3,001,855	+1.91(+2.42%)
Jun 27, 2016	78.40	79.17	77.76	78.99	1,932,759	+0.40(+0.51%)
Jun 24, 2016	78.01	79.51	77.38	78.58	2,998,052	-0.93(-1.17%)
Jun 23, 2016	79.50	79.93	78.89	79.52	1,772,018	+0.27(+0.34%)
Jun 22, 2016	78.89	79.36	78.70	79.25	1,598,026	+0.35(+0.44%)
Jun 21, 2016	77.71	79.08	77.71	78.90	1,763,678	+1.22(+1.57%)
Jun 20, 2016	78.00	78.61	77.65	77.68	2,102,913	+0.22(+0.28%)
Jun 17, 2016	77.07	77.76	76.11	77.46	5,173,427	+0.33(+0.43%)
Jun 16, 2016	76.03	77.18	75.91	77.13	2,104,023	+1.01(+1.33%)
Jun 15, 2016	76.26	76.43	75.86	76.12	2,293,159	-0.02(-0.02%)
Jun 14, 2016	76.02	76.49	75.46	76.13	2,322,086	+0.09(+0.12%)
Jun 13, 2016	77.37	77.37	75.91	76.04	2,553,124	-0.91(-1.18%)
Jun 10, 2016	77.02	77.46	76.47	76.95	2,006,633	-0.39(-0.51%)
Jun 09, 2016	77.15	77.52	76.82	77.34	1,619,873	+0.18(+0.23%)
Jun 08, 2016	76.55	77.22	75.97	77.16	1,834,992	+0.41(+0.53%)
Jun 07, 2016	74.96	77.12	74.96	76.76	3,244,486	+1.80(+2.40%)
Jun 06, 2016	73.97	75.11	73.91	74.96	3,789,878	+0.93(+1.25%)
Jun 03, 2016	73.33	74.18	72.90	74.03	2,003,878	+0.99(+1.35%)
Jun 02, 2016	71.75	73.13	71.62	73.05	2,373,857	+1.16(+1.61%)

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.