Dupont Fabros Technology, Inc. Historical Stock Prices

DFT 
$31.34
*  
0.48
1.51%
Get DFT Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading DFT now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  31.81  31.94  31.21  31.34 403,707
03/04/2015 31.84 31.94 31.21 31.34 404,007
03/03/2015 31.63 31.87 31.38 31.82 581,659
03/02/2015 31.34 32.09 31.34 31.45 373,922
02/27/2015 31.24 31.65 30.92 31.31 863,218
02/26/2015 31.59 31.67 31.2075 31.25 841,782
02/25/2015 31.82 32.13 31.56 31.59 1,025,822
02/24/2015 32.59 32.6499 31.68 31.94 2,459,241
02/23/2015 32.7 32.96 32.53 32.85 980,513
02/20/2015 31.8 32.6 31.8 32.58 882,463
02/19/2015 31.98 32.2356 31.67 31.96 951,432
02/18/2015 31.39 32.21 31.21 32.06 1,063,697
02/17/2015 31.44 32.11 31.23 31.35 800,414
02/13/2015 32.06 32.1 31.51 31.83 538,058
02/12/2015 31.86 32.13 31.69 32 550,132
02/11/2015 31.48 31.81 31.403 31.72 653,992
02/10/2015 31.11 31.48 30.816 31.47 890,576
02/09/2015 32.47 32.59 30.955 31.08 2,074,985
02/06/2015 33.7 33.7 32.39 32.67 1,647,516
02/05/2015 33.61 34.25 32.04 34 3,544,323
02/04/2015 36.81 37.1 36.585 36.83 736,744
02/03/2015 36.54 37.015 36.29 36.97 1,076,049
02/02/2015 37.07 37.13 35.82 37.06 1,220,187
01/30/2015 38.18 38.26 37.25 37.26 725,581
01/29/2015 37.77 38.3 37.32 38.28 607,046
01/28/2015 38 38.19 37.73 37.77 489,840
01/27/2015 37.78 37.95 37.5999 37.78 458,785
01/26/2015 37.37 37.845 37.21 37.8 363,770
01/23/2015 37.49 37.568 37.285 37.42 457,331
01/22/2015 37.11 37.45 36.9 37.36 780,027
01/21/2015 36.59 37.04 36.36 36.89 1,227,554
01/20/2015 36.61 37.08 36.5 36.69 1,099,199
01/16/2015 36.17 36.5 36.0128 36.48 692,574
01/15/2015 36.1 36.25 35.86 36.16 854,863
01/14/2015 35.54 36.04 35.42 36 600,830
01/13/2015 35.28 35.85 35.12 35.69 1,103,810
01/12/2015 34.81 35.19 34.72 35.1 638,133
01/09/2015 34.82 34.99 34.54 34.73 402,984
01/08/2015 34.34 35 34.041 34.83 730,716
01/07/2015 33.68 34.27 33.53 34.24 813,176
01/06/2015 33.81 34.05 33.445 33.51 859,925
01/05/2015 33.49 33.94 33.44 33.68 1,341,575
01/02/2015 33.39 33.75 33.25 33.58 626,772
12/31/2014 33.7 34 33.17 33.24 859,281
12/30/2014 33.73 33.84 33.48 33.64 371,741
12/29/2014 33.73 34.01 33.68 33.69 499,771
12/26/2014 33.44 33.78 33.39 33.63 313,355
12/24/2014 33.79 33.9825 33.63 33.68 279,927
12/23/2014 33.86 33.94 33.495 33.65 495,875
12/22/2014 33.2 33.69 33.2 33.65 948,666
12/19/2014 34.02 34.2 33.52 33.57 1,254,555
12/18/2014 34.31 34.31 33.909 33.98 1,050,306
12/17/2014 33.4 33.99 33.19 33.95 1,333,171
12/16/2014 33.7 34.15 33.43 33.46 816,030
12/15/2014 34.4 34.52 33.51 33.7 995,459
12/12/2014 33.96 34.757 33.87 34.28 1,987,561
12/11/2014 34.02 34.32 33.96 34.22 489,476
12/10/2014 33.92 34.169 33.705 33.86 571,829
12/09/2014 33.28 34.02 33.2 33.95 459,616
12/08/2014 33.55 34.19 33.42 33.62 578,132
12/05/2014 33.33 33.84 33.18 33.54 638,927
12/04/2014 33.22 33.64 32.96 33.52 644,777
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?