Dupont Fabros Technology, Inc. Historical Stock Prices

DFT 
$30.1
*  
0.05
0.17%
Get DFT Alerts
*Delayed - data as of Aug. 4, 2015 14:26 ET  -  Find a broker to begin trading DFT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    DFT Real Time
 
 
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 03-MAY-2015 TO 03-AUG-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.
14:26  29.99  30.19  29.80  30.10 169,964
08/03/2015 30.19 30.37 29.87 30.05 364,078
07/31/2015 30.17 30.74 30.05 30.15 536,013
07/30/2015 30.13 30.81 29.8 29.98 479,578
07/29/2015 30.15 30.81 29.98 30.62 480,811
07/28/2015 30.4 30.41 29.93 30.22 618,924
07/27/2015 30.25 30.6199 30.14 30.4 551,234
07/24/2015 30.04 30.444 29.97 30.3 464,195
07/23/2015 30.14 30.15 29.82 30.02 487,479
07/22/2015 29.82 30.22 29.81 30.14 472,153
07/21/2015 29.92 30.05 29.64 29.84 597,161
07/20/2015 29.9 30.03 29.61 29.91 460,424
07/17/2015 29.87 30.025 29.76 29.88 714,887
07/16/2015 29.75 30.13 29.49 29.85 553,027
07/15/2015 29.9 30.08 29.55 29.65 375,736
07/14/2015 29.88 30.14 29.73 29.94 422,605
07/13/2015 30.16 30.43 29.493 29.82 459,949
07/10/2015 29.55 30.13 29.52 29.92 606,124
07/09/2015 29.87 29.88 29.34 29.4 754,013
07/08/2015 29.46 29.8 29.46 29.68 598,963
07/07/2015 29.8 30.07 29.49 29.68 1,061,816
07/06/2015 29.67 29.94 29.46 29.68 1,128,427
07/02/2015 30.3 30.43 29.8 29.86 564,468
07/01/2015 29.6 30.12 29.42 29.88 818,930
06/30/2015 29.89 29.89 29.06 29.45 776,759
06/29/2015 30.47 30.96 29.96 29.99 837,931
06/26/2015 30.48 30.93 30.29 30.56 902,030
06/25/2015 30.73 30.88 30.45 30.45 523,957
06/24/2015 30.88 31.2 30.56 30.68 448,949
06/23/2015 31.4 31.44 30.86 30.88 796,255
06/22/2015 31.87 32.1 31.41 31.44 386,940
06/19/2015 31.92 32.08 31.64 31.79 1,119,933
06/18/2015 31.47 32.05 31.33 31.95 349,380
06/17/2015 31.26 31.49 30.95 31.38 327,861
06/16/2015 31.1 31.29 30.93 31.2 359,508
06/15/2015 31.28 31.28 30.71 31.01 571,161
06/12/2015 31.15 31.48 31.07 31.3 396,264
06/11/2015 31.32 31.5 31.01 31.25 396,384
06/10/2015 30.89 31.41 30.78 31.09 337,214
06/09/2015 31.21 31.29 30.76 30.9 510,777
06/08/2015 31.44 31.47 31.2 31.26 232,355
06/05/2015 31.4 31.56 30.46 31.43 410,574
06/04/2015 31.84 31.97 31.5 31.61 352,172
06/03/2015 32.3 32.3 31.85 31.92 473,247
06/02/2015 32.5 32.5 32.12 32.3 391,216
06/01/2015 32.35 32.8 32.24 32.63 578,020
05/29/2015 32.46 32.53 32.2 32.24 901,066
05/28/2015 32.67 32.67 32.335 32.55 394,440
05/27/2015 32.47 32.79 32.11 32.69 734,721
05/26/2015 32.21 32.29 31.76 31.94 433,658
05/22/2015 32.45 32.71 32.24 32.26 577,006
05/21/2015 32.35 32.4897 32.215 32.39 635,130
05/20/2015 31.95 32.13 31.7732 32.03 398,420
05/19/2015 32.18 32.29 31.84 31.95 434,703
05/18/2015 32.23 32.49 32 32.31 301,870
05/15/2015 32.03 32.4372 32.03 32.35 463,232
05/14/2015 31.38 32.0762 31.2 32.04 472,835
05/13/2015 31.43 31.6 31.1 31.16 520,411
05/12/2015 31.24 31.51 30.865 31.25 649,849
05/11/2015 32.05 32.135 31.37 31.47 425,453
05/08/2015 31.59 32.4 31.57 32.02 695,730
05/07/2015 30.91 31.645 30.71 31.32 680,019
05/06/2015 30.49 30.68 30.29 30.52 552,078
05/05/2015 31.16 31.44 30.39 30.48 410,693
05/04/2015 31.38 31.65 31.14 31.23 410,400
*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?