Quantcast

QTS Realty Trust, Inc. Class A Common Stock Historical Stock Prices

QTS 
$44.37
*  
1.12
2.59%
Get QTS Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading QTS now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 43.25 44.62 43.09 44.37 271,460
03/21/2019 43.09 44.62 43.09 44.37 271,460
03/20/2019 43 43.61 42.66 43.25 172,842
03/19/2019 43.45 43.5 42.845 43.07 279,252
03/18/2019 43.36 43.87 43.22 43.85 322,142
03/15/2019 43.22 43.42 42.79 43.36 934,739
03/14/2019 43.24 43.38 42.87 43.1 250,951
03/13/2019 42.93 43.24 42.75 43.15 329,869
03/12/2019 42.96 43.0007 42.65 42.88 363,667
03/11/2019 41.75 42.83 41.57 42.81 569,486
03/08/2019 41.64 41.92 41.42 41.55 745,249
03/07/2019 41.64 42.03 41.36 41.55 557,052
03/06/2019 42.01 42.01 41.17 41.28 1,090,555
03/05/2019 41.85 42.4209 41.64 42.01 728,258
03/04/2019 42.36 42.4 41.34 42.03 710,634
03/01/2019 41.84 42.15 41.11 42.11 1,429,243
02/28/2019 42.49 42.49 41.6 41.73 840,866
02/27/2019 42.35 42.78 41.75 42.65 3,538,716
02/26/2019 42.99 43.48 41.64 42.21 1,780,399
02/25/2019 43.92 44.88 43.82 44.13 603,904
02/22/2019 43.68 44.7 43.66 44.68 335,235
02/21/2019 43.87 44.38 43.18 43.53 494,841
02/20/2019 44.08 44.48 43.635 44.27 498,542
02/19/2019 44.43 44.88 44.27 44.32 564,067
02/15/2019 44.41 44.79 44.06 44.45 394,217
02/14/2019 43.47 44.26 43.17 44.12 431,187
02/13/2019 42.81 43.55 42.81 43.49 209,710
02/12/2019 43.06 43.85 42.82 43.35 256,221
02/11/2019 42.56 43.85 42.56 43.66 186,614
02/08/2019 42.27 43.12 42.27 43.1 411,809
02/07/2019 42.1 42.61 41.975 42.37 571,534
02/06/2019 42.71 42.71 42.12 42.25 239,138
02/05/2019 42.61 42.7 41.97 42.69 342,920
02/04/2019 42.11 42.57 42 42.5 211,796
02/01/2019 42.06 42.41 41.5528 42.26 385,198
01/31/2019 41.77 42.33 41.21 42.11 358,995
01/30/2019 40.88 41.96 40.88 41.81 664,676
01/29/2019 40.27 41 40.06 40.88 254,417
01/28/2019 39.27 40.6 38.94 40.31 531,723
01/25/2019 40.12 40.6 39.37 39.61 323,744
01/24/2019 39.63 40.32 39.08 40.04 271,066
01/23/2019 39.7 39.98 38.57 39.48 294,855
01/22/2019 39.58 39.98 39.24 39.69 587,529
01/18/2019 39.89 40.1 38.91 39.79 339,049
01/17/2019 39.35 39.92 39.13 39.91 409,910
01/16/2019 39.28 39.77 38.89 39.54 224,202
01/15/2019 39.75 40.18 39.12 39.25 275,453
01/14/2019 38.95 39.78 38.3004 39.52 413,264
01/11/2019 38.76 39.29 38.215 38.83 261,222
01/10/2019 36.98 38.88 36.83 38.49 360,217
01/09/2019 37.93 38.14 36.75 37.02 379,714
01/08/2019 37.15 38.1 36.86 38.09 278,924
01/07/2019 36.98 37.46 36.34 36.85 410,991
01/04/2019 35.49 37.08 35.41 36.51 513,586
01/03/2019 35.08 36.59 35.08 35.22 348,009
01/02/2019 35.86 36.77 35.165 35.7 421,902
12/31/2018 36.86 37.08 35.74 37.05 615,749
12/28/2018 36.48 37.09 36 36.53 313,155
12/27/2018 35.8 36.16 34.27 35.89 359,640
12/26/2018 35.27 36.36 34.58 36.29 530,912
12/24/2018 36.04 36.04 34.98 35.12 271,745
12/21/2018 37.08 38.04 36.07 36.29 550,181
*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?

Smart Portfolio