Digital Realty Trust (NY: DLR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	98.86	99.97	98.65	99.19	1,169,935	+0.00(+0.00%)
May 30, 2019	99.31	99.80	98.82	99.19	735,653	+0.20(+0.20%)
May 29, 2019	100.55	100.57	98.49	98.99	951,247	-1.35(-1.34%)
May 28, 2019	101.53	101.96	100.34	100.34	1,290,223	-0.76(-0.75%)
May 24, 2019	100.92	101.72	100.92	101.10	858,641	+0.56(+0.56%)
May 23, 2019	99.47	100.81	99.31	100.53	1,203,308	+0.81(+0.81%)
May 22, 2019	98.99	99.85	98.59	99.72	928,469	+1.14(+1.15%)
May 21, 2019	98.32	99.17	98.01	98.59	1,209,475	+0.70(+0.71%)
May 20, 2019	99.13	99.35	97.46	97.89	856,259	-1.53(-1.53%)
May 17, 2019	99.17	99.61	98.72	99.41	817,815	-0.31(-0.31%)
May 16, 2019	99.02	100.11	99.02	99.72	1,004,797	+0.60(+0.60%)
May 15, 2019	98.65	99.57	98.22	99.12	1,016,512	+0.63(+0.64%)
May 14, 2019	98.59	99.27	98.41	98.49	1,135,518	+0.15(+0.15%)
May 13, 2019	98.24	98.68	97.85	98.34	946,658	-0.73(-0.74%)
May 10, 2019	98.98	99.82	98.36	99.07	1,413,345	-0.02(-0.02%)
May 09, 2019	98.91	99.30	97.56	99.09	945,169	-0.07(-0.07%)
May 08, 2019	98.80	100.48	98.75	99.16	959,178	+0.22(+0.22%)
May 07, 2019	100.25	100.64	98.25	98.94	1,204,097	-1.66(-1.65%)
May 06, 2019	101.21	101.47	100.30	100.60	1,439,350	-1.10(-1.09%)
May 03, 2019	100.56	101.96	100.41	101.70	1,415,007	+1.60(+1.60%)
May 02, 2019	99.40	101.80	98.84	100.10	1,826,918	+0.98(+0.99%)
May 01, 2019	99.47	100.38	98.87	99.12	1,669,893	-0.06(-0.06%)
Apr 30, 2019	98.54	100.09	98.48	99.18	1,945,487	+0.50(+0.50%)
Apr 29, 2019	98.16	99.63	97.59	98.69	1,782,550	+0.28(+0.28%)
Apr 26, 2019	99.22	99.43	95.74	98.41	3,163,264	-2.54(-2.52%)
Apr 25, 2019	99.34	101.46	98.85	100.95	1,362,027	+0.46(+0.46%)
Apr 24, 2019	99.10	100.94	98.91	100.49	1,485,688	+1.65(+1.67%)
Apr 23, 2019	99.43	101.05	98.53	98.84	1,988,927	-1.75(-1.74%)
Apr 22, 2019	101.12	101.45	99.51	100.59	1,028,521	-0.90(-0.89%)
Apr 18, 2019	100.37	101.94	100.21	101.49	1,024,197	+1.12(+1.12%)
Apr 17, 2019	100.41	101.14	99.06	100.37	920,850	+0.04(+0.04%)
Apr 16, 2019	102.63	103.05	99.61	100.33	1,023,977	-2.38(-2.32%)
Apr 15, 2019	103.54	103.66	102.36	102.71	662,881	-0.70(-0.68%)
Apr 12, 2019	102.40	103.44	101.84	103.41	928,068	+0.85(+0.83%)
Apr 11, 2019	102.78	103.39	101.93	102.56	924,289	-0.22(-0.21%)
Apr 10, 2019	102.28	102.87	101.96	102.78	1,182,547	+1.22(+1.20%)
Apr 09, 2019	102.36	102.76	101.38	101.56	1,277,366	-0.74(-0.72%)
Apr 08, 2019	103.03	103.36	101.80	102.30	1,276,477	-0.84(-0.82%)
Apr 05, 2019	102.81	103.43	102.58	103.14	1,140,977	+0.40(+0.39%)
Apr 04, 2019	102.71	103.02	101.71	102.74	573,319	+0.23(+0.22%)
Apr 03, 2019	102.69	103.36	101.80	102.51	926,010	-0.04(-0.04%)
Apr 02, 2019	101.35	102.80	100.60	102.55	1,322,237	+1.42(+1.40%)
Apr 01, 2019	100.45	101.21	99.40	101.14	960,258	+0.87(+0.87%)
Mar 29, 2019	100.93	100.93	99.94	100.27	1,402,427	-0.54(-0.53%)
Mar 28, 2019	100.19	101.11	99.83	100.81	1,014,037	+0.73(+0.73%)
Mar 27, 2019	100.16	100.82	99.15	100.08	1,948,451	-0.10(-0.10%)
Mar 26, 2019	99.47	100.24	99.06	100.18	883,240	+1.00(+1.01%)
Mar 25, 2019	99.94	100.36	99.16	99.18	749,772	-1.20(-1.19%)
Mar 22, 2019	100.67	101.90	100.34	100.37	1,267,726	-0.24(-0.24%)
Mar 21, 2019	98.22	100.74	97.95	100.62	970,921	+2.39(+2.44%)
Mar 20, 2019	97.46	98.61	96.90	98.22	1,140,047	+0.79(+0.81%)
Mar 19, 2019	97.68	98.11	97.13	97.43	884,959	+0.00(+0.00%)
Mar 18, 2019	97.21	97.70	96.82	97.43	802,288	+0.34(+0.35%)
Mar 15, 2019	97.34	97.57	96.81	97.09	1,873,582	-0.12(-0.12%)
Mar 14, 2019	96.90	97.32	96.53	97.21	1,068,170	+0.40(+0.42%)
Mar 13, 2019	96.09	97.50	96.09	96.81	1,466,274	+0.98(+1.02%)
Mar 12, 2019	95.45	96.31	95.22	95.83	970,825	+0.72(+0.75%)
Mar 11, 2019	93.95	95.24	93.83	95.11	1,702,385	+1.63(+1.74%)
Mar 08, 2019	94.04	95.02	92.91	93.49	1,664,303	-0.55(-0.59%)
Mar 07, 2019	94.29	95.47	93.88	94.04	2,160,469	+0.08(+0.08%)
Mar 06, 2019	94.57	94.72	93.81	93.96	1,231,326	-0.48(-0.51%)
Mar 05, 2019	94.42	95.21	94.32	94.45	1,687,402	-0.22(-0.23%)
Mar 04, 2019	96.13	96.20	93.66	94.66	1,696,388	-1.04(-1.09%)

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.