|
 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 | | 2008-02-14 | 2,009,200 | 54.69 | 54.87 | 52.71 | 53.40 | 00:00:00 | | 2008-02-15 | 2,114,600 | 53.12 | 54.62 | 53.04 | 54.62 | 00:00:00 | | 2008-02-19 | 2,285,700 | 54.95 | 55.57 | 53.79 | 54.17 | 00:00:00 | | 2008-02-20 | 2,332,100 | 53.80 | 54.41 | 52.91 | 54.36 | 00:00:00 | | 2008-02-21 | 1,889,800 | 54.66 | 55.00 | 52.79 | 53.00 | 00:00:00 | | 2008-02-22 | 2,444,300 | 53.00 | 54.76 | 52.43 | 54.76 | 00:00:00 | | 2008-02-25 | 2,415,000 | 54.69 | 56.24 | 53.75 | 56.23 | 00:00:00 | | 2008-02-26 | 2,832,500 | 55.86 | 56.78 | 55.21 | 56.73 | 00:00:00 | | 2008-02-27 | 1,689,000 | 56.16 | 57.18 | 55.87 | 56.23 | 00:00:00 | | 2008-02-28 | 1,977,200 | 56.09 | 56.09 | 55.20 | 55.50 | 00:00:00 | | 2008-02-29 | 2,444,000 | 54.45 | 54.98 | 53.65 | 53.88 | 00:00:00 | | 2008-03-03 | 2,566,800 | 54.20 | 54.24 | 52.91 | 53.79 | 00:00:00 | | 2008-03-04 | 3,197,100 | 53.59 | 53.69 | 52.06 | 53.11 | 00:00:00 | | 2008-03-05 | 2,759,400 | 53.19 | 53.90 | 52.73 | 53.45 | 00:00:00 | | 2008-03-06 | 4,184,900 | 53.29 | 54.07 | 51.82 | 51.94 | 00:00:00 | | 2008-03-07 | 3,063,400 | 51.62 | 53.10 | 51.04 | 52.55 | 00:00:00 | | 2008-03-10 | 2,433,300 | 52.70 | 52.70 | 51.52 | 51.66 | 00:00:00 | | 2008-03-11 | 4,519,300 | 52.73 | 55.19 | 52.55 | 54.97 | 00:00:00 | | 2008-03-12 | 3,714,300 | 55.06 | 55.84 | 53.81 | 53.87 | 00:00:00 | | 2008-03-13 | 3,616,900 | 52.90 | 55.39 | 52.11 | 54.81 | 00:00:00 | | 2008-03-14 | 4,352,800 | 55.10 | 55.53 | 52.63 | 54.29 | 00:00:00 | | 2008-03-17 | 2,804,300 | 53.47 | 54.86 | 52.85 | 54.40 | 00:00:00 | | 2008-03-18 | 5,434,200 | 55.95 | 57.77 | 55.48 | 57.74 | 00:00:00 | | 2008-03-19 | 5,177,000 | 58.14 | 59.22 | 57.27 | 58.23 | 00:00:00 | | 2008-03-20 | 4,650,300 | 58.29 | 61.22 | 58.04 | 61.19 | 00:00:00 | | 2008-03-24 | 3,255,900 | 61.32 | 62.51 | 61.32 | 61.73 | 00:00:00 | | 2008-03-25 | 3,435,300 | 61.63 | 61.63 | 59.80 | 60.85 | 00:00:00 | | 2008-03-26 | 2,354,500 | 60.45 | 60.81 | 59.71 | 60.19 | 00:00:00 | | 2008-03-27 | 2,911,800 | 60.97 | 60.97 | 59.82 | 59.82 | 00:00:00 | | 2008-03-28 | 3,657,500 | 59.96 | 60.64 | 59.16 | 59.45 | 00:00:00 | | 2008-03-31 | 3,106,100 | 59.84 | 60.20 | 58.65 | 58.86 | 00:00:00 | | 2008-04-01 | 5,094,000 | 59.62 | 62.25 | 59.25 | 62.00 | 00:00:00 | | 2008-04-02 | 2,666,300 | 62.50 | 63.38 | 61.39 | 62.15 | 00:00:00 | | 2008-04-03 | 3,675,700 | 62.19 | 62.93 | 61.67 | 62.58 | 00:00:00 | | 2008-04-04 | 2,889,000 | 62.11 | 62.58 | 61.07 | 61.38 | 00:00:00 | | 2008-04-07 | 2,402,800 | 62.00 | 62.33 | 60.71 | 61.57 | 00:00:00 | | 2008-04-08 | 2,452,500 | 61.26 | 61.57 | 60.35 | 60.54 | 00:00:00 | | 2008-04-09 | 2,819,000 | 60.69 | 61.32 | 59.70 | 59.80 | 00:00:00 | | 2008-04-10 | 2,206,100 | 59.18 | 61.23 | 59.15 | 60.74 | 00:00:00 | | 2008-04-11 | 1,969,000 | 60.13 | 60.65 | 59.50 | 59.80 | 00:00:00 | | 2008-04-14 | 1,586,700 | 59.67 | 60.64 | 59.33 | 59.70 | 00:00:00 | | 2008-04-15 | 1,863,300 | 60.53 | 60.88 | 59.63 | 60.70 | 00:00:00 | | 2008-04-16 | 2,507,700 | 61.34 | 64.21 | 61.09 | 64.05 | 00:00:00 | | 2008-04-17 | 1,786,300 | 63.77 | 64.90 | 63.02 | 64.87 | 00:00:00 | | 2008-04-18 | 1,638,900 | 65.49 | 66.58 | 63.97 | 64.74 | 00:00:00 | | 2008-04-21 | 1,386,100 | 64.51 | 64.95 | 63.97 | 64.47 | 00:00:00 | | 2008-04-22 | 1,166,500 | 64.23 | 64.88 | 63.74 | 64.46 | 00:00:00 | | 2008-04-23 | 1,568,400 | 65.01 | 66.51 | 64.83 | 66.15 | 00:00:00 | | 2008-04-24 | 3,955,600 | 63.36 | 66.24 | 62.90 | 64.98 | 00:00:00 | | 2008-04-25 | 2,860,500 | 65.28 | 65.40 | 63.40 | 64.66 | 00:00:00 | | 2008-04-28 | 1,733,200 | 64.23 | 65.73 | 64.23 | 65.31 | 00:00:00 | | 2008-04-29 | 2,450,400 | 65.27 | 65.27 | 63.99 | 64.18 | 00:00:00 | | 2008-04-30 | 3,232,000 | 63.66 | 64.41 | 62.42 | 62.61 | 00:00:00 | | 2008-05-01 | 5,881,100 | 62.30 | 63.18 | 60.68 | 62.86 | 00:00:00 | | 2008-05-02 | 5,245,000 | 62.85 | 63.29 | 62.18 | 62.83 | 00:00:00 | | 2008-05-05 | 2,598,900 | 62.82 | 63.22 | 62.31 | 63.18 | 00:00:00 | | 2008-05-06 | 3,068,900 | 61.95 | 63.20 | 61.55 | 63.08 | 00:00:00 | | 2008-05-07 | 3,023,800 | 63.05 | 63.32 | 61.51 | 61.58 | 00:00:00 | | 2008-05-08 | 2,151,600 | 61.74 | 62.39 | 61.27 | 61.79 | 00:00:00 | | 2008-05-09 | 1,809,100 | 60.66 | 62.08 | 60.66 | 61.75 | 00:00:00 | | 2008-05-12 | 2,385,900 | 62.15 | 63.91 | 61.87 | 63.85 | 00:00:00 | | 2008-05-13 | 2,950,400 | 63.65 | 64.24 | 63.12 | 64.13 | 00:00:00 | | 2008-05-14 | 1,796,000 | 64.75 | 64.83 | 64.13 | 64.57 | 00:00:00 | | 2008-05-15 | 2,175,300 | 64.44 | 65.24 | 64.02 | 65.24 | 00:00:00 | | 2008-05-16 | 2,072,200 | 65.59 | 65.59 | 64.53 | 65.28 | 00:00:00 | | 2008-05-19 | 1,962,800 | 65.61 | 66.27 | 64.98 | 65.64 | 00:00:00 | | 2008-05-20 | 2,458,600 | 65.21 | 65.53 | 63.08 | 63.53 | 00:00:00 | | 2008-05-21 | 2,936,700 | 63.83 | 64.11 | 61.48 | 61.57 | 00:00:00 | | 2008-05-22 | 1,888,000 | 61.51 | 61.69 | 60.61 | 60.92 | 00:00:00 | | 2008-05-23 | 1,976,400 | 60.70 | 61.43 | 60.09 | 60.53 | 00:00:00 | | 2008-05-27 | 1,666,100 | 60.62 | 61.98 | 60.62 | 61.88 | 00:00:00 | | 2008-05-28 | 1,938,600 | 62.18 | 62.43 | 61.51 | 61.87 | 00:00:00 | | 2008-05-29 | 2,046,500 | 61.50 | 62.70 | 61.40 | 62.68 | 00:00:00 | | 2008-05-30 | 1,515,400 | 62.50 | 62.66 | 61.63 | 61.93 | 00:00:00 | | 2008-06-02 | 2,151,600 | 61.40 | 61.92 | 60.88 | 60.90 | 00:00:00 | | 2008-06-03 | 2,494,800 | 60.87 | 61.90 | 60.28 | 60.66 | 00:00:00 | | 2008-06-04 | 3,717,800 | 60.37 | 61.03 | 59.55 | 59.93 | 00:00:00 | | 2008-06-05 | 2,702,000 | 60.10 | 61.13 | 59.60 | 60.96 | 00:00:00 | | 2008-06-06 | 3,249,300 | 60.50 | 60.72 | 58.40 | 58.66 | 00:00:00 | | 2008-06-09 | 3,343,600 | 58.76 | 59.66 | 57.36 | 57.45 | 00:00:00 | | 2008-06-10 | 2,646,500 | 56.76 | 58.30 | 56.44 | 58.14 | 00:00:00 | | 2008-06-11 | 2,928,300 | 57.33 | 58.26 | 56.84 | 57.01 | 00:00:00 | | 2008-06-12 | 3,055,100 | 57.49 | 57.82 | 56.52 | 57.44 | 00:00:00 | | 2008-06-13 | 2,096,300 | 58.00 | 59.05 | 57.04 | 58.97 | 00:00:00 | | 2008-06-16 | 1,904,300 | 58.75 | 60.22 | 58.13 | 60.09 | 00:00:00 | | 2008-06-17 | 2,237,700 | 60.42 | 60.44 | 58.47 | 58.48 | 00:00:00 | | 2008-06-18 | 3,275,200 | 58.23 | 58.57 | 57.41 | 58.00 | 00:00:00 | | 2008-06-19 | 2,420,500 | 57.70 | 59.49 | 57.61 | 59.33 | 00:00:00 | | 2008-06-20 | 3,637,300 | 57.79 | 58.24 | 56.45 | 56.85 | 00:00:00 | | 2008-06-23 | 2,186,400 | 57.07 | 57.82 | 56.31 | 56.49 | 00:00:00 | | 2008-06-24 | 1,945,000 | 56.26 | 58.39 | 55.90 | 56.68 | 00:00:00 | | 2008-06-25 | 3,004,100 | 57.17 | 58.81 | 56.93 | 57.70 | 00:00:00 | | 2008-06-26 | 3,295,400 | 57.01 | 57.73 | 55.08 | 55.11 | 00:00:00 | | 2008-06-27 | 4,488,200 | 55.06 | 55.56 | 53.75 | 53.82 | 00:00:00 | | 2008-06-30 | 2,768,100 | 54.10 | 55.30 | 53.40 | 54.35 | 00:00:00 | | 2008-07-01 | 4,620,100 | 53.53 | 53.59 | 51.56 | 53.17 | 00:00:00 | | 2008-07-02 | 3,641,100 | 53.32 | 53.60 | 51.54 | 51.68 | 00:00:00 | | 2008-07-03 | 1,650,200 | 52.34 | 52.53 | 51.22 | 51.87 | 00:00:00 | | 2008-07-07 | 3,513,200 | 52.44 | 52.91 | 50.10 | 50.33 | 00:00:00 | | 2008-07-08 | 4,687,500 | 50.11 | 54.15 | 49.43 | 52.81 | 00:00:00 | | 2008-07-09 | 4,248,600 | 52.88 | 52.92 | 48.52 | 49.08 | 00:00:00 | | 2008-07-10 | 3,562,100 | 49.36 | 50.44 | 48.35 | 49.79 | 00:00:00 | | 2008-07-11 | 3,905,500 | 49.56 | 51.00 | 48.00 | 49.56 | 00:00:00 | | 2008-07-14 | 4,412,600 | 50.82 | 50.82 | 46.83 | 47.04 | 00:00:00 | | 2008-07-15 | 8,651,500 | 46.43 | 48.81 | 45.31 | 47.17 | 00:00:00 | | 2008-07-16 | 4,627,200 | 47.50 | 51.08 | 46.50 | 50.73 | 00:00:00 | | 2008-07-17 | 6,374,600 | 50.75 | 51.44 | 48.15 | 51.18 | 00:00:00 | | 2008-07-18 | 4,254,200 | 50.97 | 51.29 | 49.29 | 50.76 | 00:00:00 | | 2008-07-21 | 2,798,600 | 50.23 | 51.60 | 50.10 | 51.45 | 00:00:00 | | 2008-07-22 | 4,425,400 | 50.08 | 52.33 | 49.32 | 52.22 | 00:00:00 | | 2008-07-23 | 5,081,800 | 52.39 | 54.48 | 49.52 | 53.86 | 00:00:00 | | 2008-07-24 | 6,123,700 | 52.71 | 54.89 | 48.08 | 48.53 | 00:00:00 | | 2008-07-25 | 3,984,700 | 48.60 | 50.47 | 48.50 | 49.93 | 00:00:00 | | 2008-07-28 | 3,992,200 | 49.64 | 50.68 | 47.64 | 47.73 | 00:00:00 | | 2008-07-29 | 4,266,900 | 47.87 | 53.50 | 47.87 | 51.29 | 00:00:00 | | 2008-07-30 | 3,609,900 | 51.57 | 52.24 | 49.69 | 51.28 | 00:00:00 | | 2008-07-31 | 4,212,700 | 50.29 | 50.51 | 48.52 | 48.88 | 00:00:00 | | 2008-08-01 | 3,296,200 | 49.16 | 49.35 | 47.30 | 48.38 | 00:00:00 | | 2008-08-04 | 3,174,400 | 48.44 | 48.72 | 47.26 | 47.33 | 00:00:00 | | 2008-08-05 | 3,698,000 | 47.69 | 50.28 | 47.45 | 50.05 | 00:00:00 | | 2008-08-06 | 2,908,200 | 50.05 | 50.05 | 48.76 | 49.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
