|
 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 | | 2006-03-20 | 845,600 | 56.05 | 56.19 | 54.70 | 54.95 | 00:00:00 | | 2006-03-21 | 1,320,100 | 55.00 | 55.23 | 53.97 | 54.35 | 00:00:00 | | 2006-03-22 | 1,114,400 | 54.20 | 54.47 | 53.90 | 54.30 | 00:00:00 | | 2006-03-23 | 836,900 | 54.25 | 54.75 | 54.05 | 54.45 | 00:00:00 | | 2006-03-24 | 998,900 | 54.25 | 54.38 | 53.95 | 54.09 | 00:00:00 | | 2006-03-27 | 1,235,500 | 54.00 | 54.00 | 52.57 | 52.97 | 00:00:00 | | 2006-03-28 | 1,315,000 | 52.80 | 54.00 | 52.75 | 53.40 | 00:00:00 | | 2006-03-29 | 1,161,300 | 53.60 | 54.93 | 53.60 | 54.65 | 00:00:00 | | 2006-03-30 | 1,119,700 | 54.55 | 54.61 | 52.85 | 53.30 | 00:00:00 | | 2006-03-31 | 1,193,900 | 53.55 | 53.66 | 52.78 | 53.50 | 00:00:00 | | 2006-04-03 | 1,334,700 | 53.60 | 53.85 | 52.29 | 52.47 | 00:00:00 | | 2006-04-04 | 1,465,200 | 52.43 | 52.43 | 51.50 | 51.61 | 00:00:00 | | 2006-04-05 | 1,483,200 | 51.68 | 52.50 | 51.68 | 52.10 | 00:00:00 | | 2006-04-06 | 779,900 | 51.90 | 52.13 | 51.60 | 51.91 | 00:00:00 | | 2006-04-07 | 936,700 | 51.66 | 51.85 | 50.50 | 50.64 | 00:00:00 | | 2006-04-10 | 1,031,700 | 50.45 | 50.75 | 49.80 | 50.17 | 00:00:00 | | 2006-04-11 | 942,400 | 50.22 | 50.58 | 50.06 | 50.23 | 00:00:00 | | 2006-04-12 | 748,100 | 50.10 | 50.87 | 50.03 | 50.16 | 00:00:00 | | 2006-04-13 | 729,600 | 50.13 | 50.25 | 49.30 | 49.34 | 00:00:00 | | 2006-04-17 | 704,600 | 49.10 | 49.77 | 48.95 | 49.02 | 00:00:00 | | 2006-04-18 | 1,233,700 | 49.15 | 51.09 | 48.91 | 50.80 | 00:00:00 | | 2006-04-19 | 906,000 | 50.75 | 51.22 | 50.23 | 50.86 | 00:00:00 | | 2006-04-20 | 612,100 | 50.91 | 51.29 | 50.25 | 50.96 | 00:00:00 | | 2006-04-21 | 633,700 | 51.25 | 51.40 | 50.51 | 50.89 | 00:00:00 | | 2006-04-24 | 680,600 | 50.85 | 50.87 | 50.25 | 50.33 | 00:00:00 | | 2006-04-25 | 885,300 | 50.25 | 50.46 | 49.35 | 49.84 | 00:00:00 | | 2006-04-26 | 912,100 | 50.00 | 50.09 | 49.20 | 49.52 | 00:00:00 | | 2006-04-27 | 1,118,700 | 49.10 | 50.94 | 49.01 | 50.49 | 00:00:00 | | 2006-04-28 | 1,137,800 | 50.68 | 50.99 | 50.10 | 50.22 | 00:00:00 | | 2006-05-01 | 1,120,100 | 50.45 | 50.48 | 49.26 | 49.35 | 00:00:00 | | 2006-05-02 | 1,503,900 | 49.20 | 49.30 | 48.35 | 48.59 | 00:00:00 | | 2006-05-03 | 1,018,100 | 48.33 | 49.36 | 48.00 | 49.28 | 00:00:00 | | 2006-05-04 | 873,600 | 49.25 | 50.64 | 49.15 | 50.16 | 00:00:00 | | 2006-05-05 | 1,006,900 | 50.55 | 51.53 | 50.55 | 51.33 | 00:00:00 | | 2006-05-08 | 918,200 | 51.58 | 52.34 | 51.55 | 51.98 | 00:00:00 | | 2006-05-09 | 661,200 | 51.98 | 52.20 | 51.26 | 51.86 | 00:00:00 | | 2006-05-10 | 783,500 | 51.93 | 52.63 | 51.78 | 52.37 | 00:00:00 | | 2006-05-11 | 898,600 | 52.27 | 52.44 | 50.49 | 50.73 | 00:00:00 | | 2006-05-12 | 912,100 | 50.16 | 50.29 | 48.79 | 49.64 | 00:00:00 | | 2006-05-15 | 1,000,500 | 49.68 | 51.20 | 49.05 | 51.11 | 00:00:00 | | 2006-05-16 | 966,600 | 51.00 | 51.18 | 50.36 | 50.46 | 00:00:00 | | 2006-05-17 | 1,175,100 | 49.85 | 50.31 | 48.96 | 49.03 | 00:00:00 | | 2006-05-18 | 730,500 | 49.40 | 49.87 | 48.40 | 48.61 | 00:00:00 | | 2006-05-19 | 1,172,300 | 48.84 | 49.74 | 48.10 | 48.66 | 00:00:00 | | 2006-05-22 | 965,100 | 48.50 | 48.70 | 47.44 | 48.19 | 00:00:00 | | 2006-05-23 | 701,400 | 48.40 | 48.71 | 47.57 | 47.65 | 00:00:00 | | 2006-05-24 | 1,155,300 | 47.40 | 48.28 | 46.66 | 48.09 | 00:00:00 | | 2006-05-25 | 821,300 | 48.75 | 49.43 | 48.35 | 49.27 | 00:00:00 | | 2006-05-26 | 741,900 | 49.60 | 50.15 | 49.05 | 49.63 | 00:00:00 | | 2006-05-30 | 709,700 | 49.60 | 49.81 | 49.10 | 49.10 | 00:00:00 | | 2006-05-31 | 1,155,700 | 49.35 | 49.69 | 48.50 | 49.45 | 00:00:00 | | 2006-06-01 | 731,000 | 49.55 | 50.69 | 49.49 | 50.66 | 00:00:00 | | 2006-06-02 | 873,300 | 50.86 | 51.57 | 50.49 | 51.24 | 00:00:00 | | 2006-06-05 | 1,310,200 | 51.04 | 52.77 | 50.86 | 51.70 | 00:00:00 | | 2006-06-06 | 1,840,000 | 52.05 | 52.71 | 51.24 | 52.55 | 00:00:00 | | 2006-06-07 | 1,150,200 | 52.55 | 53.04 | 52.39 | 52.80 | 00:00:00 | | 2006-06-08 | 2,193,100 | 52.70 | 52.85 | 51.97 | 52.45 | 00:00:00 | | 2006-06-09 | 716,400 | 52.35 | 52.75 | 52.18 | 52.60 | 00:00:00 | | 2006-06-12 | 1,016,900 | 52.70 | 52.75 | 51.54 | 51.73 | 00:00:00 | | 2006-06-13 | 1,129,000 | 51.73 | 52.04 | 50.74 | 50.95 | 00:00:00 | | 2006-06-14 | 912,400 | 50.40 | 50.71 | 50.07 | 50.33 | 00:00:00 | | 2006-06-15 | 924,800 | 50.52 | 51.57 | 50.50 | 51.54 | 00:00:00 | | 2006-06-16 | 998,900 | 51.30 | 51.71 | 50.82 | 51.18 | 00:00:00 | | 2006-06-19 | 705,100 | 51.18 | 51.29 | 50.46 | 50.53 | 00:00:00 | | 2006-06-20 | 795,200 | 50.45 | 50.68 | 49.85 | 50.03 | 00:00:00 | | 2006-06-21 | 788,300 | 50.20 | 51.06 | 50.00 | 50.76 | 00:00:00 | | 2006-06-22 | 593,800 | 50.60 | 50.68 | 50.06 | 50.18 | 00:00:00 | | 2006-06-23 | 652,300 | 50.00 | 50.26 | 49.64 | 50.12 | 00:00:00 | | 2006-06-26 | 680,400 | 50.25 | 50.50 | 50.08 | 50.36 | 00:00:00 | | 2006-06-27 | 997,600 | 50.41 | 50.70 | 50.10 | 50.30 | 00:00:00 | | 2006-06-28 | 495,400 | 50.34 | 50.77 | 50.16 | 50.61 | 00:00:00 | | 2006-06-29 | 1,103,900 | 50.64 | 51.70 | 50.40 | 51.70 | 00:00:00 | | 2006-06-30 | 1,148,700 | 51.25 | 52.89 | 51.00 | 52.12 | 00:00:00 | | 2006-07-03 | 636,400 | 52.40 | 53.75 | 52.40 | 53.45 | 00:00:00 | | 2006-07-05 | 1,141,900 | 52.95 | 53.74 | 52.50 | 53.40 | 00:00:00 | | 2006-07-06 | 1,001,900 | 53.52 | 53.61 | 53.10 | 53.37 | 00:00:00 | | 2006-07-07 | 973,300 | 53.30 | 53.91 | 53.04 | 53.17 | 00:00:00 | | 2006-07-10 | 566,500 | 53.22 | 53.80 | 53.22 | 53.57 | 00:00:00 | | 2006-07-11 | 587,600 | 53.50 | 54.04 | 53.35 | 53.91 | 00:00:00 | | 2006-07-12 | 1,337,700 | 54.60 | 54.75 | 54.19 | 54.58 | 00:00:00 | | 2006-07-13 | 1,726,900 | 53.90 | 54.17 | 53.23 | 53.53 | 00:00:00 | | 2006-07-14 | 1,761,000 | 53.17 | 53.40 | 52.46 | 52.60 | 00:00:00 | | 2006-07-17 | 1,153,800 | 52.47 | 52.67 | 52.14 | 52.33 | 00:00:00 | | 2006-07-18 | 1,283,800 | 52.40 | 53.25 | 52.05 | 53.16 | 00:00:00 | | 2006-07-19 | 1,032,700 | 53.50 | 54.62 | 53.42 | 54.20 | 00:00:00 | | 2006-07-20 | 1,088,700 | 54.40 | 54.46 | 53.43 | 53.52 | 00:00:00 | | 2006-07-21 | 1,357,000 | 53.30 | 53.36 | 52.28 | 52.32 | 00:00:00 | | 2006-07-24 | 615,200 | 52.37 | 53.49 | 52.20 | 53.47 | 00:00:00 | | 2006-07-25 | 662,500 | 53.57 | 54.10 | 53.23 | 53.84 | 00:00:00 | | 2006-07-26 | 1,125,900 | 53.85 | 54.33 | 53.70 | 54.33 | 00:00:00 | | 2006-07-27 | 1,350,800 | 55.50 | 56.03 | 54.61 | 54.80 | 00:00:00 | | 2006-07-28 | 957,600 | 55.50 | 56.14 | 55.13 | 56.14 | 00:00:00 | | 2006-07-31 | 1,051,600 | 56.00 | 56.05 | 55.18 | 55.35 | 00:00:00 | | 2006-08-01 | 1,125,500 | 55.34 | 55.78 | 54.65 | 55.50 | 00:00:00 | | 2006-08-02 | 605,400 | 55.90 | 55.99 | 55.20 | 55.47 | 00:00:00 | | 2006-08-03 | 551,700 | 55.34 | 56.02 | 55.12 | 56.02 | 00:00:00 | | 2006-08-04 | 963,300 | 56.19 | 57.75 | 56.19 | 57.10 | 00:00:00 | | 2006-08-07 | 740,900 | 56.90 | 57.14 | 56.34 | 56.54 | 00:00:00 | | 2006-08-08 | 964,900 | 56.48 | 56.54 | 55.05 | 55.19 | 00:00:00 | | 2006-08-09 | 1,208,300 | 55.40 | 55.61 | 54.74 | 54.74 | 00:00:00 | | 2006-08-10 | 824,500 | 54.77 | 54.86 | 54.00 | 54.59 | 00:00:00 | | 2006-08-11 | 752,300 | 54.45 | 54.45 | 53.51 | 53.78 | 00:00:00 | | 2006-08-14 | 1,387,000 | 53.85 | 54.54 | 53.54 | 53.72 | 00:00:00 | | 2006-08-15 | 987,600 | 53.86 | 54.98 | 53.86 | 54.92 | 00:00:00 | | 2006-08-16 | 885,800 | 55.65 | 55.71 | 55.10 | 55.23 | 00:00:00 | | 2006-08-17 | 622,500 | 55.23 | 55.63 | 54.81 | 55.42 | 00:00:00 | | 2006-08-18 | 733,800 | 55.45 | 55.68 | 55.14 | 55.47 | 00:00:00 | | 2006-08-21 | 456,200 | 55.16 | 55.93 | 55.04 | 55.77 | 00:00:00 | | 2006-08-22 | 950,400 | 55.70 | 56.22 | 55.35 | 56.22 | 00:00:00 | | 2006-08-23 | 748,900 | 56.20 | 56.22 | 54.71 | 55.00 | 00:00:00 | | 2006-08-24 | 1,008,000 | 55.00 | 55.20 | 54.77 | 55.20 | 00:00:00 | | 2006-08-25 | 754,700 | 55.10 | 55.33 | 54.90 | 55.18 | 00:00:00 | | 2006-08-28 | 555,500 | 55.10 | 56.16 | 55.00 | 56.16 | 00:00:00 | | 2006-08-29 | 1,126,800 | 56.35 | 56.78 | 56.18 | 56.74 | 00:00:00 | | 2006-08-30 | 833,900 | 56.98 | 56.98 | 56.58 | 56.86 | 00:00:00 | | 2006-08-31 | 658,500 | 56.80 | 56.91 | 56.39 | 56.46 | 00:00:00 | | 2006-09-01 | 439,100 | 56.85 | 56.85 | 56.29 | 56.48 | 00:00:00 | | 2006-09-05 | 1,645,500 | 56.81 | 57.31 | 56.69 | 57.00 | 00:00:00 | | 2006-09-06 | 1,264,100 | 56.83 | 57.16 | 56.74 | 57.00 | 00:00:00 | | 2006-09-07 | 960,100 | 56.60 | 56.82 | 56.00 | 56.54 | 00:00:00 | | 2006-09-08 | 962,400 | 56.65 | 56.72 | 55.77 | 56.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
