|
 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 | | 2005-09-26 | 1,077,400 | 43.60 | 43.89 | 43.57 | 43.65 | 00:00:00 | | 2005-09-27 | 1,363,700 | 43.75 | 44.12 | 42.99 | 43.65 | 00:00:00 | | 2005-09-28 | 3,108,200 | 43.98 | 44.02 | 42.80 | 43.02 | 00:00:00 | | 2005-09-29 | 1,627,800 | 43.02 | 44.04 | 42.82 | 43.90 | 00:00:00 | | 2005-09-30 | 1,774,400 | 44.10 | 44.74 | 44.07 | 44.31 | 00:00:00 | | 2005-10-03 | 1,390,500 | 44.52 | 44.82 | 43.75 | 44.45 | 00:00:00 | | 2005-10-04 | 1,061,000 | 44.51 | 44.63 | 43.40 | 43.45 | 00:00:00 | | 2005-10-05 | 945,200 | 43.45 | 43.45 | 42.50 | 42.66 | 00:00:00 | | 2005-10-06 | 1,061,100 | 42.50 | 42.87 | 41.75 | 42.50 | 00:00:00 | | 2005-10-07 | 792,000 | 42.44 | 42.74 | 41.44 | 42.30 | 00:00:00 | | 2005-10-10 | 836,000 | 42.27 | 42.30 | 41.48 | 41.68 | 00:00:00 | | 2005-10-11 | 1,089,900 | 41.53 | 41.70 | 40.63 | 41.28 | 00:00:00 | | 2005-10-12 | 1,291,100 | 40.88 | 40.99 | 39.81 | 40.48 | 00:00:00 | | 2005-10-13 | 1,000,100 | 40.18 | 40.96 | 39.81 | 40.37 | 00:00:00 | | 2005-10-14 | 1,142,100 | 40.75 | 41.35 | 40.61 | 41.34 | 00:00:00 | | 2005-10-17 | 884,700 | 41.24 | 41.63 | 40.90 | 41.43 | 00:00:00 | | 2005-10-18 | 1,016,000 | 41.45 | 41.65 | 40.76 | 41.00 | 00:00:00 | | 2005-10-19 | 1,106,800 | 40.85 | 41.53 | 40.28 | 41.52 | 00:00:00 | | 2005-10-20 | 1,308,100 | 41.52 | 41.60 | 40.60 | 40.90 | 00:00:00 | | 2005-10-21 | 1,340,700 | 40.95 | 41.99 | 40.80 | 41.45 | 00:00:00 | | 2005-10-24 | 778,500 | 41.80 | 42.25 | 41.74 | 42.24 | 00:00:00 | | 2005-10-25 | 766,600 | 42.13 | 42.43 | 41.69 | 41.91 | 00:00:00 | | 2005-10-26 | 1,070,300 | 41.66 | 42.13 | 41.30 | 41.44 | 00:00:00 | | 2005-10-27 | 776,600 | 41.30 | 41.44 | 40.70 | 40.80 | 00:00:00 | | 2005-10-28 | 1,462,500 | 41.00 | 42.63 | 40.99 | 42.57 | 00:00:00 | | 2005-10-31 | 1,184,800 | 42.70 | 43.22 | 42.50 | 43.00 | 00:00:00 | | 2005-11-01 | 1,794,700 | 42.57 | 43.19 | 41.43 | 42.15 | 00:00:00 | | 2005-11-02 | 1,706,200 | 42.17 | 42.57 | 40.81 | 41.68 | 00:00:00 | | 2005-11-03 | 2,393,100 | 41.68 | 41.94 | 41.22 | 41.46 | 00:00:00 | | 2005-11-04 | 1,477,200 | 41.50 | 41.50 | 40.36 | 40.74 | 00:00:00 | | 2005-11-07 | 1,498,300 | 40.70 | 41.24 | 40.50 | 41.07 | 00:00:00 | | 2005-11-08 | 994,000 | 40.65 | 41.02 | 40.40 | 40.97 | 00:00:00 | | 2005-11-09 | 2,600,000 | 41.05 | 42.13 | 40.95 | 41.64 | 00:00:00 | | 2005-11-10 | 2,146,500 | 41.82 | 43.38 | 41.49 | 43.21 | 00:00:00 | | 2005-11-11 | 896,800 | 43.20 | 43.85 | 42.90 | 43.84 | 00:00:00 | | 2005-11-14 | 1,118,100 | 43.45 | 43.87 | 43.20 | 43.42 | 00:00:00 | | 2005-11-15 | 630,200 | 43.22 | 43.64 | 43.19 | 43.30 | 00:00:00 | | 2005-11-16 | 952,600 | 43.41 | 43.48 | 42.92 | 42.97 | 00:00:00 | | 2005-11-17 | 1,020,100 | 42.99 | 44.20 | 42.98 | 43.85 | 00:00:00 | | 2005-11-18 | 822,100 | 44.05 | 44.10 | 43.70 | 44.04 | 00:00:00 | | 2005-11-21 | 840,100 | 43.60 | 43.93 | 43.40 | 43.93 | 00:00:00 | | 2005-11-22 | 1,512,600 | 43.87 | 44.94 | 43.71 | 44.83 | 00:00:00 | | 2005-11-23 | 998,800 | 44.75 | 45.39 | 44.66 | 45.28 | 00:00:00 | | 2005-11-25 | 336,500 | 45.28 | 45.56 | 44.95 | 45.53 | 00:00:00 | | 2005-11-28 | 1,092,600 | 45.37 | 45.94 | 45.08 | 45.35 | 00:00:00 | | 2005-11-29 | 877,100 | 45.40 | 45.75 | 45.23 | 45.38 | 00:00:00 | | 2005-11-30 | 1,396,600 | 45.50 | 45.77 | 45.26 | 45.36 | 00:00:00 | | 2005-12-01 | 1,156,900 | 45.56 | 45.73 | 45.23 | 45.58 | 00:00:00 | | 2005-12-02 | 556,400 | 45.40 | 45.84 | 45.11 | 45.70 | 00:00:00 | | 2005-12-05 | 850,600 | 45.60 | 45.70 | 45.18 | 45.43 | 00:00:00 | | 2005-12-06 | 837,900 | 45.30 | 45.38 | 44.93 | 45.15 | 00:00:00 | | 2005-12-07 | 908,300 | 45.30 | 45.45 | 44.58 | 45.01 | 00:00:00 | | 2005-12-08 | 1,587,000 | 45.08 | 46.47 | 45.04 | 46.00 | 00:00:00 | | 2005-12-09 | 816,200 | 45.90 | 46.22 | 45.63 | 46.11 | 00:00:00 | | 2005-12-12 | 612,500 | 46.20 | 46.32 | 45.83 | 46.11 | 00:00:00 | | 2005-12-13 | 812,400 | 46.11 | 46.63 | 45.95 | 46.53 | 00:00:00 | | 2005-12-14 | 640,400 | 46.51 | 46.89 | 46.48 | 46.74 | 00:00:00 | | 2005-12-15 | 1,040,800 | 46.85 | 47.01 | 46.28 | 46.34 | 00:00:00 | | 2005-12-16 | 1,467,500 | 46.47 | 46.81 | 46.22 | 46.25 | 00:00:00 | | 2005-12-19 | 626,400 | 46.45 | 46.62 | 45.66 | 45.72 | 00:00:00 | | 2005-12-20 | 807,800 | 45.55 | 45.68 | 45.25 | 45.47 | 00:00:00 | | 2005-12-21 | 1,189,600 | 46.20 | 46.39 | 45.84 | 46.26 | 00:00:00 | | 2005-12-22 | 1,378,500 | 46.65 | 47.62 | 46.18 | 46.94 | 00:00:00 | | 2005-12-23 | 446,600 | 47.15 | 47.35 | 46.98 | 47.14 | 00:00:00 | | 2005-12-27 | 935,300 | 47.05 | 47.54 | 46.89 | 47.08 | 00:00:00 | | 2005-12-28 | 648,100 | 47.15 | 47.32 | 46.88 | 47.05 | 00:00:00 | | 2005-12-29 | 873,500 | 47.20 | 47.50 | 46.80 | 46.90 | 00:00:00 | | 2005-12-30 | 780,300 | 46.70 | 46.85 | 46.55 | 46.72 | 00:00:00 | | 2006-01-03 | 1,811,900 | 46.97 | 47.78 | 46.29 | 47.61 | 00:00:00 | | 2006-01-04 | 1,143,100 | 47.40 | 47.60 | 47.32 | 47.50 | 00:00:00 | | 2006-01-05 | 1,278,400 | 47.48 | 48.25 | 47.43 | 47.70 | 00:00:00 | | 2006-01-06 | 1,171,800 | 48.10 | 48.77 | 47.60 | 48.67 | 00:00:00 | | 2006-01-09 | 1,044,500 | 48.67 | 48.95 | 48.51 | 48.87 | 00:00:00 | | 2006-01-10 | 1,351,200 | 48.55 | 49.66 | 48.32 | 49.40 | 00:00:00 | | 2006-01-11 | 1,522,700 | 49.60 | 49.68 | 48.75 | 48.80 | 00:00:00 | | 2006-01-12 | 1,186,000 | 48.90 | 48.96 | 48.61 | 48.70 | 00:00:00 | | 2006-01-13 | 1,290,600 | 48.70 | 48.72 | 47.88 | 48.05 | 00:00:00 | | 2006-01-17 | 928,900 | 47.90 | 48.10 | 47.71 | 47.96 | 00:00:00 | | 2006-01-18 | 703,100 | 47.90 | 48.42 | 47.83 | 48.07 | 00:00:00 | | 2006-01-19 | 893,900 | 48.25 | 49.10 | 48.19 | 49.02 | 00:00:00 | | 2006-01-20 | 1,399,000 | 48.98 | 49.10 | 48.40 | 48.51 | 00:00:00 | | 2006-01-23 | 848,400 | 48.54 | 49.50 | 48.54 | 49.10 | 00:00:00 | | 2006-01-24 | 982,600 | 49.14 | 49.45 | 48.98 | 49.27 | 00:00:00 | | 2006-01-25 | 820,400 | 49.40 | 49.68 | 48.81 | 49.08 | 00:00:00 | | 2006-01-26 | 1,144,000 | 49.30 | 49.69 | 49.25 | 49.48 | 00:00:00 | | 2006-01-27 | 1,425,800 | 50.05 | 51.13 | 49.75 | 50.82 | 00:00:00 | | 2006-01-30 | 890,800 | 50.88 | 50.97 | 50.41 | 50.81 | 00:00:00 | | 2006-01-31 | 1,183,200 | 50.60 | 51.76 | 50.50 | 51.22 | 00:00:00 | | 2006-02-01 | 1,270,800 | 51.10 | 51.59 | 50.87 | 51.47 | 00:00:00 | | 2006-02-02 | 981,900 | 51.30 | 51.33 | 50.65 | 51.01 | 00:00:00 | | 2006-02-03 | 1,137,300 | 50.20 | 50.43 | 49.65 | 50.15 | 00:00:00 | | 2006-02-06 | 686,800 | 50.10 | 50.48 | 49.95 | 50.32 | 00:00:00 | | 2006-02-07 | 604,800 | 50.25 | 50.49 | 49.77 | 49.77 | 00:00:00 | | 2006-02-08 | 717,300 | 49.93 | 49.93 | 49.02 | 49.82 | 00:00:00 | | 2006-02-09 | 1,387,100 | 49.82 | 50.70 | 49.57 | 50.35 | 00:00:00 | | 2006-02-10 | 1,081,400 | 50.30 | 50.73 | 49.93 | 50.50 | 00:00:00 | | 2006-02-13 | 1,518,900 | 50.12 | 50.91 | 50.12 | 50.75 | 00:00:00 | | 2006-02-14 | 1,679,600 | 50.85 | 50.90 | 50.15 | 50.75 | 00:00:00 | | 2006-02-15 | 1,707,300 | 50.71 | 51.78 | 50.71 | 51.55 | 00:00:00 | | 2006-02-16 | 890,200 | 51.55 | 51.84 | 51.12 | 51.73 | 00:00:00 | | 2006-02-17 | 1,095,900 | 51.73 | 52.43 | 51.63 | 52.34 | 00:00:00 | | 2006-02-21 | 1,199,400 | 52.74 | 53.61 | 52.69 | 52.89 | 00:00:00 | | 2006-02-22 | 1,724,400 | 52.50 | 53.32 | 52.25 | 53.14 | 00:00:00 | | 2006-02-23 | 800,000 | 53.05 | 53.27 | 52.47 | 52.81 | 00:00:00 | | 2006-02-24 | 890,300 | 52.78 | 53.03 | 52.50 | 52.65 | 00:00:00 | | 2006-02-27 | 748,900 | 52.85 | 53.00 | 52.37 | 52.85 | 00:00:00 | | 2006-02-28 | 971,500 | 52.77 | 52.94 | 52.46 | 52.52 | 00:00:00 | | 2006-03-01 | 1,190,000 | 52.70 | 52.74 | 52.32 | 52.67 | 00:00:00 | | 2006-03-02 | 1,203,400 | 52.42 | 52.47 | 51.77 | 52.36 | 00:00:00 | | 2006-03-03 | 883,800 | 52.10 | 52.36 | 51.68 | 52.13 | 00:00:00 | | 2006-03-06 | 866,200 | 52.20 | 53.34 | 52.05 | 53.01 | 00:00:00 | | 2006-03-07 | 692,200 | 53.00 | 53.06 | 51.91 | 52.12 | 00:00:00 | | 2006-03-08 | 1,250,800 | 52.12 | 52.12 | 51.27 | 52.02 | 00:00:00 | | 2006-03-09 | 1,226,400 | 52.05 | 53.39 | 52.00 | 53.05 | 00:00:00 | | 2006-03-10 | 1,059,700 | 53.05 | 54.02 | 52.85 | 53.43 | 00:00:00 | | 2006-03-13 | 801,900 | 53.77 | 54.14 | 52.63 | 53.10 | 00:00:00 | | 2006-03-14 | 931,400 | 52.88 | 54.10 | 52.88 | 53.94 | 00:00:00 | | 2006-03-15 | 964,300 | 54.15 | 54.97 | 54.05 | 54.78 | 00:00:00 | | 2006-03-16 | 995,400 | 54.95 | 56.21 | 54.80 | 55.49 | 00:00:00 | | 2006-03-17 | 1,157,500 | 55.90 | 56.31 | 55.59 | 56.21 | 00:00:00 | | 2006-03-20 | 845,600 | 56.05 | 56.19 | 54.70 | 54.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
