|
 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 | | 2007-03-05 | 1,811,400 | 63.25 | 63.70 | 61.36 | 61.36 | 00:00:00 | | 2007-03-06 | 1,637,300 | 61.87 | 64.09 | 61.80 | 63.85 | 00:00:00 | | 2007-03-07 | 1,299,700 | 64.05 | 64.07 | 62.92 | 63.01 | 00:00:00 | | 2007-03-08 | 1,498,800 | 64.50 | 65.22 | 64.08 | 64.33 | 00:00:00 | | 2007-03-09 | 1,293,300 | 65.15 | 65.63 | 64.59 | 65.46 | 00:00:00 | | 2007-03-12 | 1,230,800 | 65.45 | 66.27 | 64.87 | 65.87 | 00:00:00 | | 2007-03-13 | 2,059,400 | 65.03 | 65.74 | 63.87 | 63.97 | 00:00:00 | | 2007-03-14 | 2,341,600 | 63.90 | 65.54 | 61.91 | 64.21 | 00:00:00 | | 2007-03-15 | 1,652,300 | 64.26 | 66.07 | 64.07 | 65.70 | 00:00:00 | | 2007-03-16 | 2,954,300 | 66.00 | 66.34 | 65.11 | 65.57 | 00:00:00 | | 2007-03-19 | 1,925,400 | 66.00 | 66.93 | 65.85 | 66.33 | 00:00:00 | | 2007-03-20 | 6,335,900 | 65.73 | 65.73 | 63.75 | 63.82 | 00:00:00 | | 2007-03-21 | 7,660,800 | 63.70 | 64.79 | 63.57 | 64.74 | 00:00:00 | | 2007-03-22 | 2,712,200 | 64.75 | 65.33 | 64.26 | 65.06 | 00:00:00 | | 2007-03-23 | 2,155,000 | 65.00 | 65.68 | 64.76 | 64.97 | 00:00:00 | | 2007-03-26 | 2,008,300 | 65.37 | 65.50 | 64.00 | 64.45 | 00:00:00 | | 2007-03-27 | 2,124,600 | 64.33 | 64.59 | 63.57 | 64.07 | 00:00:00 | | 2007-03-28 | 2,045,100 | 63.70 | 64.50 | 63.00 | 63.92 | 00:00:00 | | 2007-03-29 | 2,222,100 | 64.71 | 64.92 | 64.05 | 64.39 | 00:00:00 | | 2007-03-30 | 1,861,400 | 64.85 | 65.21 | 64.22 | 64.93 | 00:00:00 | | 2007-04-02 | 1,210,700 | 65.06 | 65.80 | 64.80 | 65.50 | 00:00:00 | | 2007-04-03 | 1,850,100 | 65.90 | 66.35 | 65.65 | 66.15 | 00:00:00 | | 2007-04-04 | 1,723,300 | 66.27 | 66.31 | 65.05 | 65.71 | 00:00:00 | | 2007-04-05 | 621,600 | 65.46 | 65.91 | 65.33 | 65.67 | 00:00:00 | | 2007-04-09 | 678,900 | 65.74 | 66.17 | 65.57 | 66.08 | 00:00:00 | | 2007-04-10 | 1,363,300 | 66.23 | 66.53 | 65.87 | 66.31 | 00:00:00 | | 2007-04-11 | 2,838,700 | 66.00 | 66.53 | 64.34 | 64.66 | 00:00:00 | | 2007-04-12 | 2,219,500 | 63.93 | 64.75 | 63.38 | 63.97 | 00:00:00 | | 2007-04-13 | 1,503,600 | 63.99 | 65.00 | 63.74 | 64.84 | 00:00:00 | | 2007-04-16 | 806,900 | 65.00 | 65.33 | 64.56 | 64.83 | 00:00:00 | | 2007-04-17 | 1,989,000 | 65.00 | 66.05 | 64.82 | 65.83 | 00:00:00 | | 2007-04-18 | 1,736,500 | 65.49 | 65.82 | 65.10 | 65.38 | 00:00:00 | | 2007-04-19 | 1,823,200 | 66.23 | 66.23 | 64.86 | 65.70 | 00:00:00 | | 2007-04-20 | 1,768,100 | 64.99 | 66.50 | 64.99 | 65.97 | 00:00:00 | | 2007-04-23 | 1,558,600 | 66.20 | 67.02 | 66.17 | 66.84 | 00:00:00 | | 2007-04-24 | 935,700 | 67.01 | 67.01 | 65.65 | 66.18 | 00:00:00 | | 2007-04-25 | 1,750,300 | 66.26 | 67.00 | 65.50 | 66.29 | 00:00:00 | | 2007-04-26 | 984,300 | 66.48 | 66.68 | 65.68 | 66.20 | 00:00:00 | | 2007-04-27 | 1,046,900 | 66.04 | 66.34 | 65.72 | 65.97 | 00:00:00 | | 2007-04-30 | 1,932,800 | 66.48 | 66.56 | 64.79 | 64.80 | 00:00:00 | | 2007-05-01 | 2,074,500 | 65.63 | 65.75 | 64.52 | 65.13 | 00:00:00 | | 2007-05-02 | 2,870,500 | 65.36 | 67.12 | 65.30 | 66.90 | 00:00:00 | | 2007-05-03 | 1,593,400 | 67.41 | 67.78 | 67.14 | 67.50 | 00:00:00 | | 2007-05-04 | 2,268,400 | 67.85 | 67.99 | 66.60 | 67.00 | 00:00:00 | | 2007-05-07 | 1,152,300 | 67.60 | 67.83 | 66.91 | 66.99 | 00:00:00 | | 2007-05-08 | 1,742,300 | 66.50 | 66.93 | 66.00 | 66.00 | 00:00:00 | | 2007-05-09 | 1,795,000 | 65.87 | 67.73 | 65.87 | 67.68 | 00:00:00 | | 2007-05-10 | 1,684,800 | 67.20 | 67.85 | 66.20 | 66.22 | 00:00:00 | | 2007-05-11 | 904,400 | 66.48 | 67.06 | 66.42 | 66.89 | 00:00:00 | | 2007-05-14 | 1,296,300 | 66.58 | 67.00 | 65.75 | 65.85 | 00:00:00 | | 2007-05-15 | 1,578,600 | 66.03 | 66.64 | 64.74 | 64.82 | 00:00:00 | | 2007-05-16 | 1,642,900 | 65.15 | 65.34 | 63.89 | 64.31 | 00:00:00 | | 2007-05-17 | 1,571,500 | 64.00 | 64.26 | 62.96 | 63.25 | 00:00:00 | | 2007-05-18 | 3,092,200 | 63.44 | 63.57 | 61.35 | 62.05 | 00:00:00 | | 2007-05-21 | 3,319,300 | 61.65 | 63.45 | 61.40 | 62.90 | 00:00:00 | | 2007-05-22 | 2,352,500 | 63.29 | 64.05 | 62.88 | 63.80 | 00:00:00 | | 2007-05-23 | 1,918,600 | 64.07 | 64.57 | 62.58 | 62.74 | 00:00:00 | | 2007-05-24 | 2,031,500 | 62.74 | 62.99 | 61.03 | 61.57 | 00:00:00 | | 2007-05-25 | 1,856,800 | 61.70 | 62.34 | 60.89 | 61.43 | 00:00:00 | | 2007-05-29 | 1,879,600 | 61.83 | 63.83 | 61.83 | 63.34 | 00:00:00 | | 2007-05-30 | 2,994,700 | 63.75 | 66.34 | 63.75 | 66.34 | 00:00:00 | | 2007-05-31 | 4,545,800 | 66.40 | 66.65 | 64.66 | 64.66 | 00:00:00 | | 2007-06-01 | 2,405,500 | 65.30 | 65.44 | 64.35 | 64.95 | 00:00:00 | | 2007-06-04 | 1,379,400 | 64.44 | 65.36 | 64.41 | 65.17 | 00:00:00 | | 2007-06-05 | 1,524,600 | 64.63 | 65.05 | 63.40 | 63.77 | 00:00:00 | | 2007-06-06 | 1,562,100 | 63.62 | 64.05 | 62.91 | 63.51 | 00:00:00 | | 2007-06-07 | 2,531,300 | 63.15 | 63.51 | 60.52 | 60.64 | 00:00:00 | | 2007-06-08 | 2,200,100 | 60.65 | 62.06 | 60.24 | 62.06 | 00:00:00 | | 2007-06-11 | 1,380,600 | 61.10 | 61.68 | 60.75 | 61.25 | 00:00:00 | | 2007-06-12 | 2,551,800 | 60.82 | 60.85 | 59.40 | 59.58 | 00:00:00 | | 2007-06-13 | 2,239,700 | 60.00 | 61.64 | 59.64 | 61.64 | 00:00:00 | | 2007-06-14 | 1,636,800 | 61.75 | 62.31 | 60.95 | 61.26 | 00:00:00 | | 2007-06-15 | 1,856,900 | 61.95 | 62.43 | 61.23 | 61.65 | 00:00:00 | | 2007-06-18 | 1,929,800 | 61.98 | 62.10 | 60.16 | 60.19 | 00:00:00 | | 2007-06-19 | 1,736,800 | 59.99 | 60.52 | 59.65 | 60.52 | 00:00:00 | | 2007-06-20 | 2,024,400 | 60.91 | 60.91 | 58.94 | 58.94 | 00:00:00 | | 2007-06-21 | 2,110,600 | 58.94 | 59.79 | 57.62 | 58.69 | 00:00:00 | | 2007-06-22 | 2,051,100 | 57.97 | 58.72 | 57.41 | 57.96 | 00:00:00 | | 2007-06-25 | 3,120,100 | 57.36 | 58.26 | 56.06 | 56.20 | 00:00:00 | | 2007-06-26 | 2,959,000 | 56.40 | 57.13 | 55.91 | 56.59 | 00:00:00 | | 2007-06-27 | 3,156,600 | 56.06 | 58.62 | 55.76 | 57.90 | 00:00:00 | | 2007-06-28 | 2,410,100 | 58.04 | 58.82 | 57.53 | 57.67 | 00:00:00 | | 2007-06-29 | 2,852,600 | 58.08 | 59.00 | 56.51 | 56.90 | 00:00:00 | | 2007-07-02 | 2,053,600 | 57.46 | 59.40 | 57.24 | 59.27 | 00:00:00 | | 2007-07-03 | 974,300 | 59.25 | 59.98 | 58.55 | 58.77 | 00:00:00 | | 2007-07-05 | 1,739,600 | 60.25 | 60.67 | 58.94 | 59.15 | 00:00:00 | | 2007-07-06 | 1,282,900 | 59.16 | 60.13 | 58.49 | 59.87 | 00:00:00 | | 2007-07-09 | 1,181,800 | 59.87 | 60.15 | 59.15 | 59.48 | 00:00:00 | | 2007-07-10 | 2,115,500 | 59.00 | 59.33 | 57.33 | 57.44 | 00:00:00 | | 2007-07-11 | 1,954,800 | 57.00 | 57.33 | 56.28 | 57.27 | 00:00:00 | | 2007-07-12 | 2,667,200 | 57.96 | 59.30 | 57.27 | 59.30 | 00:00:00 | | 2007-07-13 | 1,814,400 | 59.21 | 60.46 | 58.72 | 59.95 | 00:00:00 | | 2007-07-16 | 1,806,300 | 60.32 | 61.30 | 60.09 | 60.25 | 00:00:00 | | 2007-07-17 | 1,467,600 | 60.02 | 60.94 | 59.58 | 59.84 | 00:00:00 | | 2007-07-18 | 2,762,800 | 59.64 | 59.72 | 58.09 | 59.47 | 00:00:00 | | 2007-07-19 | 1,321,700 | 60.00 | 60.48 | 59.62 | 59.90 | 00:00:00 | | 2007-07-20 | 2,529,300 | 59.88 | 60.08 | 57.96 | 58.36 | 00:00:00 | | 2007-07-23 | 1,744,700 | 58.68 | 58.83 | 57.78 | 58.18 | 00:00:00 | | 2007-07-24 | 2,072,700 | 57.69 | 58.68 | 56.78 | 57.07 | 00:00:00 | | 2007-07-25 | 2,001,000 | 58.10 | 58.35 | 56.02 | 57.05 | 00:00:00 | | 2007-07-26 | 4,822,300 | 55.39 | 56.87 | 54.75 | 56.52 | 00:00:00 | | 2007-07-27 | 3,326,700 | 54.83 | 57.66 | 54.83 | 56.08 | 00:00:00 | | 2007-07-30 | 2,871,100 | 57.80 | 57.80 | 56.12 | 57.22 | 00:00:00 | | 2007-07-31 | 4,297,700 | 59.00 | 59.83 | 56.74 | 56.90 | 00:00:00 | | 2007-08-01 | 3,781,500 | 56.76 | 57.07 | 54.64 | 56.39 | 00:00:00 | | 2007-08-02 | 3,283,400 | 56.64 | 58.21 | 56.61 | 58.02 | 00:00:00 | | 2007-08-03 | 3,058,200 | 57.14 | 57.84 | 55.88 | 55.96 | 00:00:00 | | 2007-08-06 | 2,650,300 | 56.12 | 59.02 | 55.52 | 58.89 | 00:00:00 | | 2007-08-07 | 3,335,000 | 58.44 | 60.00 | 57.71 | 59.25 | 00:00:00 | | 2007-08-08 | 3,133,300 | 59.24 | 62.65 | 59.24 | 61.88 | 00:00:00 | | 2007-08-09 | 3,732,600 | 60.11 | 62.92 | 56.30 | 62.51 | 00:00:00 | | 2007-08-10 | 2,673,200 | 60.95 | 61.98 | 59.52 | 59.61 | 00:00:00 | | 2007-08-13 | 2,552,000 | 59.03 | 60.15 | 57.52 | 57.52 | 00:00:00 | | 2007-08-14 | 3,685,100 | 57.10 | 57.18 | 53.57 | 53.62 | 00:00:00 | | 2007-08-15 | 4,047,300 | 53.62 | 55.41 | 52.30 | 53.19 | 00:00:00 | | 2007-08-16 | 5,013,500 | 51.65 | 55.81 | 51.64 | 55.55 | 00:00:00 | | 2007-08-17 | 3,813,900 | 58.18 | 59.49 | 56.04 | 57.07 | 00:00:00 | | 2007-08-20 | 3,563,400 | 57.25 | 59.72 | 57.14 | 59.04 | 00:00:00 | | 2007-08-21 | 2,652,100 | 59.00 | 60.70 | 58.39 | 60.60 | 00:00:00 | | 2007-08-22 | 2,324,100 | 60.53 | 61.40 | 59.53 | 60.08 | 00:00:00 | | 2007-08-23 | 2,006,000 | 59.97 | 60.68 | 58.38 | 58.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
