Dupont Fabros Technology, Inc. Historical Stock Prices

DFT 
$32.43
*  
0.71
2.24%
Get DFT Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading DFT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    DFT After Hours
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  31.93  32.54  31.78  32.43 610,817
11/25/2014 31.55 31.75 31.31 31.72 571,089
11/24/2014 30.93 31.68 30.82 31.46 959,868
11/21/2014 31.13 31.29 30.94 30.99 751,444
11/20/2014 30.99 31 30.65 30.82 674,026
11/19/2014 30.64 30.66 30.38 30.48 353,027
11/18/2014 30.95 31.02 30.67 30.68 667,509
11/17/2014 31.12 31.36 30.92 30.96 1,358,792
11/14/2014 31.5 31.638 31.13 31.16 594,230
11/13/2014 31.28 31.57 31.19 31.53 526,720
11/12/2014 31.35 31.39 30.99 31.29 416,950
11/11/2014 31.17 31.44 30.69 31.4 652,692
11/10/2014 30.58 31.25 30.44 31.11 509,109
11/07/2014 30.55 30.72 30.27 30.59 473,376
11/06/2014 30.9 30.98 30.4 30.52 486,761
11/05/2014 30.9 31.15 30.631 30.88 465,009
11/04/2014 30.84 30.91 30.645 30.87 487,487
11/03/2014 30.92 31.065 30.48 30.79 856,553
10/31/2014 31.02 31.09 30.345 30.97 1,335,946
10/30/2014 30.3 30.49 29.625 30.44 997,745
10/29/2014 29.91 30.27 29.7 30.22 908,667
10/28/2014 29.56 29.91 29.36 29.91 717,205
10/27/2014 29.22 29.52 29.03 29.51 561,412
10/24/2014 29.33 29.3982 28.76 29.23 775,123
10/23/2014 29.03 29.31 28.75 29.25 490,488
10/22/2014 29.23 29.54 28.75 28.8 655,718
10/21/2014 28.91 29.24 28.665 29.2 695,736
10/20/2014 28.31 28.79 28.24 28.77 509,091
10/17/2014 28.28 28.42 27.8 28.36 584,789
10/16/2014 27.86 28.18 27.71 27.92 726,632
10/15/2014 27.76 28.394 27.58 28.07 690,242
10/14/2014 27.96 28.43 27.63 27.99 881,986
10/13/2014 27.78 28.23 27.7 27.78 500,315
10/10/2014 27.79 28.4 27.63 27.64 670,540
10/09/2014 28.11 28.38 27.59 27.72 621,316
10/08/2014 27.41 28.05 27.21 28 582,157
10/07/2014 27.15 27.49 27.03 27.32 548,272
10/06/2014 27.4 27.603 27.2 27.23 464,621
10/03/2014 27.35 27.51 27.09 27.39 557,647
10/02/2014 27.47 27.7 26.94 27.21 620,277
10/01/2014 26.82 27.55 26.56 27.31 958,682
09/30/2014 27.09 27.25 26.69 27.04 789,365
09/29/2014 27.17 27.17 26.75 27.1 877,847
09/26/2014 27.05 27.38 26.896 27.36 679,708
09/25/2014 27.02 27.37 26.84 27.03 1,056,915
09/24/2014 26.85 27.24 26.85 27.02 371,123
09/23/2014 27.21 27.26 26.75 26.84 545,165
09/22/2014 27.2 27.38 27.02 27.3 364,138
09/19/2014 27.21 27.43 27.19 27.25 674,932
09/18/2014 27.48 27.57 26.6701 27.15 650,382
09/17/2014 27.42 27.6 26.901 27.02 420,529
09/16/2014 27.07 27.445 26.94 27.39 311,823
09/15/2014 27.46 27.54 26.98 27.07 229,252
09/12/2014 28.58 28.58 27.27 27.39 456,790
09/11/2014 28.32 28.73 28.26 28.67 393,663
09/10/2014 29.06 29.06 28.31 28.41 443,362
09/09/2014 29.37 29.42 29.125 29.14 615,986
09/08/2014 29.02 29.37 28.95 29.34 679,899
09/05/2014 28.79 29.04 28.7 28.99 738,768
09/04/2014 28.69 29 28.54 28.83 530,921
09/03/2014 28.56 28.71 28.54 28.64 359,166
09/02/2014 28.22 28.54 28.175 28.48 358,661
08/29/2014 28.13 28.2 27.8 28.16 403,320
08/28/2014 28.01 28.15 27.94 28.05 551,967
08/27/2014 28.05 28.15 27.91 28.05 513,982
08/26/2014 27.63 28.1 27.6 28.04 649,113
08/25/2014 28.13 28.14 27.48 27.61 532,301
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?