|
 ProLogis - [Ticker: PLD] |     | | Last Trade | 66.86 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.79 (+0.97%) | Open | 68.68 | | High | 68.95 | Low | 66.74 | | Volume | 2,749,358 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 65.03 x 400 - 65.05 x 200 | | Former Close | 68.65 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PLD quotes from 2000-01-01 to 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 599,600 | 36.86 | 37.11 | 36.60 | 36.82 | 00:00:00 | | 2005-04-07 | 922,500 | 36.82 | 37.46 | 36.79 | 37.01 | 00:00:00 | | 2005-04-08 | 738,300 | 37.18 | 37.24 | 36.56 | 36.60 | 00:00:00 | | 2005-04-11 | 868,200 | 37.38 | 37.39 | 36.85 | 37.19 | 00:00:00 | | 2005-04-12 | 1,210,400 | 36.62 | 37.50 | 36.50 | 37.35 | 00:00:00 | | 2005-04-13 | 690,200 | 37.37 | 37.74 | 37.31 | 37.67 | 00:00:00 | | 2005-04-14 | 1,124,200 | 37.67 | 38.02 | 37.28 | 37.72 | 00:00:00 | | 2005-04-15 | 748,400 | 37.70 | 37.90 | 37.36 | 37.49 | 00:00:00 | | 2005-04-18 | 840,100 | 37.52 | 37.72 | 37.20 | 37.45 | 00:00:00 | | 2005-04-19 | 546,100 | 37.35 | 37.94 | 37.35 | 37.87 | 00:00:00 | | 2005-04-20 | 683,300 | 37.88 | 38.16 | 37.72 | 37.77 | 00:00:00 | | 2005-04-21 | 613,800 | 38.02 | 38.20 | 37.60 | 38.17 | 00:00:00 | | 2005-04-22 | 734,100 | 38.17 | 38.20 | 37.80 | 38.17 | 00:00:00 | | 2005-04-25 | 627,000 | 38.20 | 38.80 | 38.19 | 38.80 | 00:00:00 | | 2005-04-26 | 586,600 | 38.80 | 39.06 | 38.65 | 38.82 | 00:00:00 | | 2005-04-27 | 729,100 | 38.73 | 39.57 | 38.50 | 39.50 | 00:00:00 | | 2005-04-28 | 668,300 | 39.55 | 39.55 | 38.98 | 39.05 | 00:00:00 | | 2005-04-29 | 1,319,400 | 39.08 | 39.59 | 38.65 | 39.59 | 00:00:00 | | 2005-05-02 | 735,400 | 39.60 | 39.70 | 38.61 | 39.25 | 00:00:00 | | 2005-05-03 | 783,500 | 39.25 | 39.30 | 38.80 | 39.25 | 00:00:00 | | 2005-05-04 | 466,100 | 39.25 | 39.58 | 39.07 | 39.50 | 00:00:00 | | 2005-05-05 | 729,600 | 39.50 | 39.96 | 39.35 | 39.96 | 00:00:00 | | 2005-05-06 | 693,400 | 39.89 | 39.98 | 39.24 | 39.52 | 00:00:00 | | 2005-05-09 | 754,300 | 39.50 | 40.51 | 39.47 | 40.50 | 00:00:00 | | 2005-05-10 | 1,021,300 | 40.30 | 40.68 | 39.89 | 40.51 | 00:00:00 | | 2005-05-11 | 1,216,100 | 40.51 | 40.97 | 40.19 | 40.86 | 00:00:00 | | 2005-05-12 | 1,098,400 | 40.50 | 40.59 | 39.90 | 40.14 | 00:00:00 | | 2005-05-13 | 700,700 | 40.15 | 40.28 | 39.25 | 39.56 | 00:00:00 | | 2005-05-16 | 518,900 | 39.57 | 40.09 | 39.55 | 40.09 | 00:00:00 | | 2005-05-17 | 713,200 | 39.92 | 40.48 | 39.78 | 40.45 | 00:00:00 | | 2005-05-18 | 1,520,300 | 41.05 | 41.13 | 40.60 | 41.13 | 00:00:00 | | 2005-05-19 | 1,027,700 | 41.20 | 42.29 | 41.14 | 42.01 | 00:00:00 | | 2005-05-20 | 713,000 | 42.01 | 42.25 | 41.71 | 42.21 | 00:00:00 | | 2005-05-23 | 592,400 | 42.10 | 42.34 | 41.95 | 42.08 | 00:00:00 | | 2005-05-24 | 578,000 | 41.70 | 41.89 | 41.15 | 41.53 | 00:00:00 | | 2005-05-25 | 1,358,500 | 41.51 | 41.54 | 40.61 | 40.74 | 00:00:00 | | 2005-05-26 | 839,600 | 40.76 | 41.27 | 40.30 | 40.40 | 00:00:00 | | 2005-05-27 | 441,200 | 40.65 | 40.72 | 40.39 | 40.61 | 00:00:00 | | 2005-05-31 | 640,500 | 40.65 | 41.12 | 40.50 | 40.84 | 00:00:00 | | 2005-06-01 | 587,900 | 41.05 | 41.51 | 40.94 | 41.51 | 00:00:00 | | 2005-06-02 | 482,100 | 41.38 | 41.51 | 41.13 | 41.32 | 00:00:00 | | 2005-06-03 | 581,900 | 41.35 | 42.00 | 41.31 | 41.37 | 00:00:00 | | 2005-06-06 | 3,508,300 | 40.95 | 40.95 | 39.97 | 40.11 | 00:00:00 | | 2005-06-07 | 3,074,500 | 40.11 | 40.59 | 40.11 | 40.32 | 00:00:00 | | 2005-06-08 | 1,512,300 | 40.40 | 41.03 | 40.35 | 40.86 | 00:00:00 | | 2005-06-09 | 1,220,400 | 40.79 | 41.35 | 40.45 | 41.18 | 00:00:00 | | 2005-06-10 | 995,200 | 41.15 | 41.44 | 41.01 | 41.24 | 00:00:00 | | 2005-06-13 | 1,002,100 | 41.10 | 41.46 | 40.96 | 41.45 | 00:00:00 | | 2005-06-14 | 1,208,100 | 41.45 | 41.90 | 41.35 | 41.89 | 00:00:00 | | 2005-06-15 | 1,485,100 | 41.89 | 42.06 | 41.75 | 41.98 | 00:00:00 | | 2005-06-16 | 842,000 | 42.04 | 42.04 | 41.49 | 41.73 | 00:00:00 | | 2005-06-17 | 2,635,300 | 41.85 | 41.96 | 41.68 | 41.94 | 00:00:00 | | 2005-06-20 | 1,034,500 | 41.80 | 42.16 | 41.50 | 41.84 | 00:00:00 | | 2005-06-21 | 874,500 | 41.85 | 41.87 | 41.23 | 41.29 | 00:00:00 | | 2005-06-22 | 1,538,000 | 41.57 | 41.57 | 40.89 | 41.01 | 00:00:00 | | 2005-06-23 | 997,800 | 40.99 | 41.27 | 40.78 | 40.87 | 00:00:00 | | 2005-06-24 | 914,900 | 40.90 | 41.03 | 40.07 | 40.30 | 00:00:00 | | 2005-06-27 | 1,126,300 | 40.25 | 40.70 | 40.20 | 40.20 | 00:00:00 | | 2005-06-28 | 1,019,500 | 40.25 | 40.45 | 40.14 | 40.45 | 00:00:00 | | 2005-06-29 | 899,400 | 40.48 | 40.70 | 40.24 | 40.24 | 00:00:00 | | 2005-06-30 | 1,412,800 | 40.36 | 40.42 | 39.80 | 40.24 | 00:00:00 | | 2005-07-01 | 1,089,600 | 40.40 | 40.66 | 40.12 | 40.65 | 00:00:00 | | 2005-07-05 | 1,014,000 | 40.72 | 41.28 | 40.52 | 41.11 | 00:00:00 | | 2005-07-06 | 1,014,200 | 41.11 | 41.30 | 40.81 | 40.87 | 00:00:00 | | 2005-07-07 | 922,400 | 40.60 | 41.04 | 40.30 | 41.03 | 00:00:00 | | 2005-07-08 | 1,092,400 | 41.00 | 41.68 | 40.91 | 41.51 | 00:00:00 | | 2005-07-11 | 1,613,100 | 41.68 | 42.10 | 41.25 | 42.04 | 00:00:00 | | 2005-07-12 | 1,168,300 | 42.04 | 42.44 | 41.89 | 42.25 | 00:00:00 | | 2005-07-13 | 1,238,000 | 42.26 | 42.26 | 41.83 | 41.89 | 00:00:00 | | 2005-07-14 | 1,279,400 | 42.18 | 42.18 | 41.17 | 41.66 | 00:00:00 | | 2005-07-15 | 991,300 | 41.80 | 42.06 | 41.52 | 41.96 | 00:00:00 | | 2005-07-18 | 833,300 | 41.95 | 42.60 | 41.90 | 42.29 | 00:00:00 | | 2005-07-19 | 706,400 | 42.35 | 42.75 | 42.32 | 42.54 | 00:00:00 | | 2005-07-20 | 900,800 | 42.46 | 43.14 | 42.40 | 43.10 | 00:00:00 | | 2005-07-21 | 1,390,700 | 43.76 | 43.79 | 42.86 | 42.97 | 00:00:00 | | 2005-07-22 | 643,700 | 43.20 | 43.51 | 42.92 | 43.40 | 00:00:00 | | 2005-07-25 | 590,900 | 43.40 | 43.58 | 43.15 | 43.32 | 00:00:00 | | 2005-07-26 | 529,900 | 43.44 | 44.13 | 43.32 | 43.68 | 00:00:00 | | 2005-07-27 | 778,100 | 43.85 | 44.10 | 43.37 | 43.64 | 00:00:00 | | 2005-07-28 | 2,723,400 | 44.00 | 46.41 | 43.70 | 45.40 | 00:00:00 | | 2005-07-29 | 1,447,100 | 45.53 | 46.09 | 45.10 | 45.56 | 00:00:00 | | 2005-08-01 | 806,700 | 45.66 | 45.77 | 45.15 | 45.52 | 00:00:00 | | 2005-08-02 | 1,350,200 | 45.52 | 45.69 | 45.33 | 45.59 | 00:00:00 | | 2005-08-03 | 875,900 | 45.56 | 45.83 | 45.30 | 45.66 | 00:00:00 | | 2005-08-04 | 920,600 | 45.44 | 45.44 | 44.34 | 44.49 | 00:00:00 | | 2005-08-05 | 1,473,900 | 44.37 | 44.40 | 42.42 | 43.01 | 00:00:00 | | 2005-08-08 | 2,143,500 | 42.76 | 42.76 | 41.02 | 41.28 | 00:00:00 | | 2005-08-09 | 1,839,100 | 41.41 | 42.37 | 41.16 | 41.22 | 00:00:00 | | 2005-08-10 | 1,479,200 | 41.55 | 42.25 | 41.29 | 41.34 | 00:00:00 | | 2005-08-11 | 1,526,000 | 41.41 | 42.52 | 41.35 | 42.52 | 00:00:00 | | 2005-08-12 | 1,643,400 | 42.15 | 42.45 | 41.93 | 42.34 | 00:00:00 | | 2005-08-15 | 878,800 | 42.34 | 43.16 | 42.20 | 42.89 | 00:00:00 | | 2005-08-16 | 812,100 | 42.91 | 43.30 | 42.80 | 43.12 | 00:00:00 | | 2005-08-17 | 1,360,400 | 43.12 | 43.47 | 42.98 | 43.15 | 00:00:00 | | 2005-08-18 | 1,065,800 | 43.08 | 43.10 | 41.94 | 42.21 | 00:00:00 | | 2005-08-19 | 963,900 | 42.60 | 42.74 | 42.25 | 42.29 | 00:00:00 | | 2005-08-22 | 652,400 | 42.35 | 42.60 | 42.10 | 42.31 | 00:00:00 | | 2005-08-23 | 1,052,900 | 42.28 | 42.77 | 41.84 | 42.22 | 00:00:00 | | 2005-08-24 | 582,400 | 42.20 | 42.96 | 42.19 | 42.36 | 00:00:00 | | 2005-08-25 | 746,900 | 42.41 | 43.22 | 42.36 | 42.87 | 00:00:00 | | 2005-08-26 | 833,900 | 42.95 | 43.12 | 42.50 | 42.51 | 00:00:00 | | 2005-08-29 | 853,900 | 42.35 | 42.45 | 41.72 | 42.28 | 00:00:00 | | 2005-08-30 | 829,900 | 42.19 | 42.41 | 41.74 | 42.38 | 00:00:00 | | 2005-08-31 | 1,617,300 | 42.40 | 43.77 | 42.27 | 43.51 | 00:00:00 | | 2005-09-01 | 1,463,000 | 43.55 | 44.46 | 43.15 | 43.84 | 00:00:00 | | 2005-09-02 | 702,500 | 44.00 | 44.17 | 43.22 | 43.39 | 00:00:00 | | 2005-09-06 | 785,400 | 43.60 | 44.43 | 43.43 | 44.22 | 00:00:00 | | 2005-09-07 | 1,262,600 | 44.16 | 44.76 | 43.83 | 44.27 | 00:00:00 | | 2005-09-08 | 723,900 | 44.03 | 44.41 | 43.95 | 44.20 | 00:00:00 | | 2005-09-09 | 969,700 | 44.20 | 44.44 | 43.93 | 44.11 | 00:00:00 | | 2005-09-12 | 1,280,500 | 44.11 | 44.11 | 43.70 | 43.79 | 00:00:00 | | 2005-09-13 | 1,620,200 | 44.01 | 44.46 | 43.75 | 44.08 | 00:00:00 | | 2005-09-14 | 2,212,600 | 44.00 | 45.00 | 43.97 | 44.72 | 00:00:00 | | 2005-09-15 | 9,976,200 | 44.98 | 45.70 | 44.96 | 45.47 | 00:00:00 | | 2005-09-16 | 3,646,500 | 45.42 | 46.08 | 45.24 | 46.00 | 00:00:00 | | 2005-09-19 | 1,536,500 | 46.00 | 46.16 | 45.43 | 45.77 | 00:00:00 | | 2005-09-20 | 2,512,300 | 45.58 | 45.75 | 44.33 | 44.85 | 00:00:00 | | 2005-09-21 | 2,020,500 | 44.56 | 44.85 | 43.57 | 43.62 | 00:00:00 | | 2005-09-22 | 1,854,000 | 43.61 | 43.95 | 43.18 | 43.80 | 00:00:00 | | 2005-09-23 | 1,173,700 | 43.90 | 44.00 | 43.13 | 43.74 | 00:00:00 | | 2005-09-26 | 1,077,400 | 43.60 | 43.89 | 43.57 | 43.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
