DLR: Historical Prices for DIGITAL REALTY TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	47.00	47.41	46.88	47.06	491,600	47.06
24-Nov-09	47.14	47.29	46.55	46.95	798,000	46.95
23-Nov-09	47.88	48.32	46.77	47.17	936,400	47.17
20-Nov-09	47.73	47.86	47.27	47.29	1,068,300	47.29
19-Nov-09	47.45	48.15	47.22	47.87	862,600	47.87
18-Nov-09	47.36	48.28	47.23	48.19	769,100	48.19
17-Nov-09	48.41	49.18	47.39	47.43	1,242,400	47.43
16-Nov-09	48.07	49.17	47.64	48.79	1,370,400	48.79
13-Nov-09	47.13	47.88	46.59	47.82	771,500	47.82
12-Nov-09	47.65	48.00	46.57	46.66	1,229,200	46.66
11-Nov-09	46.55	47.59	46.55	47.51	1,193,100	47.51
10-Nov-09	46.38	46.92	46.09	46.35	737,800	46.35
9-Nov-09	45.19	47.00	44.78	46.93	1,261,600	46.93
6-Nov-09	45.03	45.31	44.41	44.79	1,037,600	44.79
5-Nov-09	45.12	45.50	44.68	45.26	1,485,300	45.26
4-Nov-09	45.59	46.19	44.78	44.82	1,101,500	44.82
3-Nov-09	44.18	45.39	44.12	45.35	1,628,300	45.35
2-Nov-09	45.42	45.90	43.80	44.55	1,496,900	44.55
30-Oct-09	45.31	46.00	44.46	45.13	1,980,200	45.13
29-Oct-09	44.82	45.95	44.82	45.79	1,531,300	45.79
28-Oct-09	45.71	45.99	44.55	44.57	2,075,700	44.57
27-Oct-09	46.01	46.25	45.33	45.42	1,188,200	45.42
26-Oct-09	45.66	46.56	45.60	45.76	984,000	45.76
23-Oct-09	46.41	46.82	45.04	45.54	1,697,000	45.54
22-Oct-09	44.54	46.49	44.09	46.39	1,207,100	46.39
21-Oct-09	45.10	45.73	44.70	44.82	911,700	44.82
20-Oct-09	45.70	45.70	44.50	44.96	733,500	44.96
19-Oct-09	45.39	46.09	45.20	45.79	664,600	45.79
16-Oct-09	45.65	45.87	44.86	45.12	937,100	45.12
15-Oct-09	45.75	46.37	45.75	45.91	592,400	45.91
14-Oct-09	45.65	46.40	45.29	46.27	1,072,300	46.27
13-Oct-09	46.13	46.39	44.99	45.11	1,564,000	45.11
12-Oct-09	45.87	46.40	45.50	46.17	605,200	46.17
9-Oct-09	45.64	46.22	45.11	45.73	849,400	45.73
8-Oct-09	45.74	46.20	45.36	45.81	974,800	45.81
7-Oct-09	44.97	45.37	44.50	45.10	1,144,600	45.10
6-Oct-09	44.59	46.12	44.49	45.19	4,613,700	45.19
5-Oct-09	43.56	44.42	43.55	44.05	1,824,600	44.05
2-Oct-09	43.26	45.17	42.94	43.55	994,800	43.55
1-Oct-09	45.73	45.94	44.40	44.43	1,959,200	44.43
30-Sep-09	45.90	46.59	44.67	45.71	1,127,400	45.71
29-Sep-09	45.50	45.93	44.67	45.50	1,491,000	45.50
28-Sep-09	43.64	45.27	43.62	45.21	1,274,000	45.21
25-Sep-09	44.06	44.28	43.10	43.48	1,216,500	43.48
24-Sep-09	45.54	45.69	43.88	44.34	1,958,600	44.34
23-Sep-09	45.71	46.82	45.45	45.50	2,346,200	45.50
22-Sep-09	44.85	45.80	44.85	45.66	897,800	45.66
21-Sep-09	44.36	45.13	44.00	44.61	880,000	44.61
18-Sep-09	45.32	45.68	44.41	44.80	1,609,200	44.80
17-Sep-09	46.23	48.21	45.21	45.33	2,069,000	45.33
16-Sep-09	46.28	46.79	45.81	46.74	1,117,600	46.74
15-Sep-09	44.95	46.33	44.82	45.82	864,200	45.82
14-Sep-09	43.36	45.04	43.26	45.04	589,000	45.04
11-Sep-09	43.94	44.29	43.35	43.80	577,300	43.80
11-Sep-09	$ 0.36 Dividend
10-Sep-09	44.19	44.73	43.67	44.60	878,700	44.24
9-Sep-09	44.08	44.50	43.58	44.30	1,468,900	43.94
8-Sep-09	42.59	44.23	42.53	44.19	1,338,000	43.83
4-Sep-09	42.37	42.66	41.62	42.46	964,900	42.12
3-Sep-09	41.23	42.56	40.84	42.53	1,429,500	42.19
2-Sep-09	41.30	41.68	40.75	40.85	1,223,400	40.52
1-Sep-09	43.15	43.17	41.53	41.57	2,196,900	41.23
31-Aug-09	43.58	44.10	43.22	43.58	1,350,700	43.23
28-Aug-09	44.08	44.22	43.18	44.12	944,300	43.76
27-Aug-09	43.20	43.76	42.34	43.67	876,700	43.32
26-Aug-09	43.02	43.22	42.32	43.06	1,185,600	42.71
25-Aug-09	43.75	43.76	42.40	43.02	1,131,500	42.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions