Dupont Fabros Technology, Inc. Historical Stock Prices

DFT 
$31.23
*  
0.02
0.06%
Get DFT Alerts
*Delayed - data as of May 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-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.45  31.65  31.14  31.23 410,326
05/04/2015 31.38 31.65 31.14 31.23 410,400
05/01/2015 31.13 31.46 31.06 31.21 540,361
04/30/2015 31.47 31.74 31.02 31.15 518,439
04/29/2015 31.94 32.08 31.413 31.54 302,504
04/28/2015 32.48 32.48 32.03 32.15 402,223
04/27/2015 32.82 32.92 32.19 32.62 492,202
04/24/2015 32.31 32.92 32.08 32.69 564,613
04/23/2015 32.2 32.36 32.03 32.28 514,923
04/22/2015 32.51 32.66 32.13 32.24 738,025
04/21/2015 32.58 32.78 32.275 32.42 716,252
04/20/2015 32.54 32.985 32.29 32.38 741,096
04/17/2015 32.63 32.69 32.3 32.48 381,118
04/16/2015 32.6 32.8524 32.41 32.71 266,100
04/15/2015 32.8 32.82 32.4 32.54 370,488
04/14/2015 32.89 33.16 32.67 32.7 383,558
04/13/2015 32.55 33.1 32.49 32.84 563,692
04/10/2015 32.37 32.73 32.29 32.43 460,209
04/09/2015 32.82 32.86 32.03 32.08 322,723
04/08/2015 32.46 32.82 32.39 32.81 302,549
04/07/2015 33.19 33.25 32.37 32.37 290,401
04/06/2015 33.02 33.42 32.94 33.22 363,549
04/02/2015 32.64 33.07 32.52 32.93 374,755
04/01/2015 32.64 33.04 32.45 32.58 854,319
03/31/2015 32.81 33.21 32.6 32.68 597,317
03/30/2015 32.41 33.37 32.23 33.28 557,211
03/27/2015 32.97 33.22 32.18 32.36 956,774
03/26/2015 33.47 33.78 33.13 33.35 554,213
03/25/2015 34.02 34.39 33.55 33.6 624,558
03/24/2015 34.36 34.4197 33.87 33.96 591,408
03/23/2015 34.79 35.14 34.3 34.32 705,031
03/20/2015 33.56 34.89 33.47 34.72 1,434,539
03/19/2015 32.97 33.5 32.85 33.41 451,572
03/18/2015 32.72 33.2 32.1 33.13 588,041
03/17/2015 32.29 32.68 32.06 32.56 452,513
03/16/2015 32.3 32.59 32.13 32.42 739,544
03/13/2015 32.39 32.39 31.64 32.12 899,066
03/12/2015 31.73 32.5 31.61 32.4 746,821
03/11/2015 31.2 31.605 30.78 31.52 623,984
03/10/2015 30.74 31.3 30.66 31.14 506,304
03/09/2015 31.2 31.34 30.79 30.83 478,383
03/06/2015 31.1 31.1 30.43 30.97 1,080,640
03/05/2015 31.38 31.88 31.34 31.53 469,929
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?