|
 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 | | 2008-08-06 | 2,908,200 | 50.05 | 50.05 | 48.76 | 49.10 | 00:00:00 | | 2008-08-07 | 4,374,300 | 48.80 | 48.92 | 46.61 | 47.07 | 00:00:00 | | 2008-08-08 | 3,083,100 | 46.69 | 49.65 | 46.19 | 49.24 | 00:00:00 | | 2008-08-11 | 6,065,100 | 48.56 | 51.79 | 48.21 | 51.52 | 00:00:00 | | 2008-08-12 | 4,991,800 | 50.94 | 51.18 | 48.05 | 48.75 | 00:00:00 | | 2008-08-13 | 4,444,900 | 47.86 | 49.73 | 46.10 | 46.43 | 00:00:00 | | 2008-08-14 | 2,951,000 | 46.46 | 47.75 | 46.03 | 47.40 | 00:00:00 | | 2008-08-15 | 2,811,600 | 47.85 | 49.00 | 46.56 | 47.44 | 00:00:00 | | 2008-08-18 | 4,210,900 | 47.56 | 47.96 | 45.21 | 45.80 | 00:00:00 | | 2008-08-19 | 3,743,600 | 45.67 | 45.67 | 44.29 | 45.17 | 00:00:00 | | 2008-08-20 | 3,285,700 | 45.40 | 46.02 | 43.81 | 44.68 | 00:00:00 | | 2008-08-21 | 5,267,800 | 44.28 | 44.49 | 42.50 | 42.96 | 00:00:00 | | 2008-08-22 | 4,519,400 | 43.53 | 44.33 | 42.79 | 44.33 | 00:00:00 | | 2008-08-25 | 3,308,100 | 44.14 | 44.29 | 41.80 | 42.01 | 00:00:00 | | 2008-08-26 | 3,889,200 | 42.23 | 42.69 | 41.18 | 42.69 | 00:00:00 | | 2008-08-27 | 3,689,700 | 42.62 | 43.07 | 42.05 | 42.66 | 00:00:00 | | 2008-08-28 | 4,973,800 | 43.20 | 43.79 | 42.55 | 43.20 | 00:00:00 | | 2008-08-29 | 3,916,200 | 42.73 | 43.58 | 42.49 | 43.06 | 00:00:00 | | 2008-09-02 | 4,053,300 | 43.92 | 44.39 | 43.20 | 44.00 | 00:00:00 | | 2008-09-03 | 6,975,000 | 43.99 | 45.14 | 43.64 | 44.98 | 00:00:00 | | 2008-09-04 | 6,024,400 | 44.33 | 45.01 | 43.50 | 43.62 | 00:00:00 | | 2008-09-05 | 3,249,600 | 43.40 | 43.99 | 42.26 | 43.99 | 00:00:00 | | 2008-09-08 | 7,681,300 | 46.30 | 47.13 | 45.26 | 46.97 | 00:00:00 | | 2008-09-09 | 6,065,200 | 46.33 | 48.23 | 43.40 | 43.88 | 00:00:00 | | 2008-09-10 | 5,587,200 | 44.40 | 44.83 | 41.99 | 42.77 | 00:00:00 | | 2008-09-11 | 4,823,400 | 41.76 | 43.41 | 41.36 | 43.36 | 00:00:00 | | 2008-09-12 | 3,336,700 | 42.72 | 43.85 | 42.43 | 43.69 | 00:00:00 | | 2008-09-15 | 6,068,300 | 41.73 | 43.55 | 38.50 | 38.50 | 00:00:00 | | 2008-09-16 | 9,355,100 | 37.58 | 43.98 | 36.53 | 43.97 | 00:00:00 | | 2008-09-17 | 8,258,100 | 41.27 | 44.96 | 41.24 | 42.54 | 00:00:00 | | 2008-09-18 | 21,024,200 | 37.60 | 42.94 | 33.26 | 41.35 | 00:00:00 | | 2008-09-19 | 12,567,200 | 42.72 | 45.00 | 36.00 | 42.10 | 00:00:00 | | 2008-09-22 | 6,000,600 | 41.65 | 43.09 | 38.15 | 39.25 | 00:00:00 | | 2008-09-23 | 4,317,400 | 43.12 | 43.12 | 39.84 | 41.49 | 00:00:00 | | 2008-09-24 | 2,858,100 | 41.90 | 42.00 | 39.00 | 39.32 | 00:00:00 | | 2008-09-25 | 3,727,100 | 40.55 | 41.12 | 39.09 | 40.05 | 00:00:00 | | 2008-09-26 | 3,627,300 | 39.50 | 43.34 | 37.23 | 39.97 | 00:00:00 | | 2008-09-29 | 3,904,800 | 39.76 | 40.43 | 36.75 | 36.75 | 00:00:00 | | 2008-09-30 | 3,669,200 | 37.25 | 42.75 | 36.79 | 41.27 | 00:00:00 | | 2008-10-01 | 3,480,500 | 40.88 | 40.88 | 37.50 | 38.93 | 00:00:00 | | 2008-10-02 | 3,069,100 | 38.44 | 38.99 | 36.37 | 36.71 | 00:00:00 | | 2008-10-03 | 3,977,500 | 36.19 | 41.57 | 33.80 | 33.80 | 00:00:00 | | 2008-10-06 | 6,893,500 | 32.42 | 32.82 | 29.73 | 31.80 | 00:00:00 | | 2008-10-07 | 7,134,400 | 31.58 | 34.98 | 27.25 | 27.69 | 00:00:00 | | 2008-10-08 | 6,172,000 | 26.78 | 30.19 | 24.53 | 26.74 | 00:00:00 | | 2008-10-09 | 6,208,500 | 27.15 | 28.50 | 23.87 | 23.87 | 00:00:00 | | 2008-10-10 | 12,954,100 | 22.01 | 27.31 | 22.00 | 27.31 | 00:00:00 | | 2008-10-13 | 6,021,000 | 28.59 | 31.14 | 26.18 | 31.02 | 00:00:00 | | 2008-10-14 | 6,667,700 | 32.43 | 32.44 | 25.29 | 27.06 | 00:00:00 | | 2008-10-15 | 5,614,900 | 26.18 | 26.49 | 21.96 | 23.05 | 00:00:00 | | 2008-10-16 | 9,187,300 | 23.05 | 23.85 | 20.28 | 22.26 | 00:00:00 | | 2008-10-17 | 7,071,600 | 21.84 | 24.04 | 21.05 | 22.19 | 00:00:00 | | 2008-10-20 | 4,486,700 | 22.31 | 22.94 | 20.85 | 21.73 | 00:00:00 | | 2008-10-21 | 7,023,600 | 21.34 | 21.92 | 18.41 | 18.78 | 00:00:00 | | 2008-10-22 | 9,298,000 | 18.40 | 18.41 | 15.40 | 16.27 | 00:00:00 | | 2008-10-23 | 19,511,100 | 15.50 | 17.56 | 11.75 | 16.77 | 00:00:00 | | 2008-10-24 | 11,554,600 | 15.12 | 15.12 | 12.00 | 12.05 | 00:00:00 | | 2008-10-27 | 8,588,300 | 12.03 | 12.96 | 10.40 | 10.63 | 00:00:00 | | 2008-10-28 | 12,558,500 | 11.24 | 12.58 | 10.34 | 12.41 | 00:00:00 | | 2008-10-29 | 10,417,900 | 12.69 | 13.63 | 11.95 | 12.69 | 00:00:00 | | 2008-10-30 | 6,275,000 | 13.54 | 13.84 | 12.62 | 13.76 | 00:00:00 | | 2008-10-31 | 8,221,700 | 13.65 | 14.33 | 12.83 | 14.00 | 00:00:00 | | 2008-11-03 | 3,680,100 | 13.91 | 14.24 | 13.31 | 13.36 | 00:00:00 | | 2008-11-04 | 4,936,600 | 13.60 | 14.62 | 13.28 | 13.90 | 00:00:00 | | 2008-11-05 | 6,963,400 | 13.74 | 14.03 | 11.90 | 11.90 | 00:00:00 | | 2008-11-06 | 7,805,800 | 11.46 | 12.75 | 10.05 | 10.15 | 00:00:00 | | 2008-11-07 | 7,747,600 | 10.24 | 11.05 | 9.48 | 9.96 | 00:00:00 | | 2008-11-10 | 8,197,300 | 10.06 | 11.02 | 7.60 | 7.75 | 00:00:00 | | 2008-11-11 | 15,371,300 | 8.14 | 8.75 | 5.07 | 6.87 | 00:00:00 | | 2008-11-12 | 24,738,700 | 5.43 | 6.15 | 3.62 | 4.47 | 00:00:00 | | 2008-11-13 | 25,873,200 | 4.45 | 7.08 | 4.40 | 6.84 | 00:00:00 | | 2008-11-14 | 13,944,200 | 6.30 | 6.50 | 5.00 | 5.08 | 00:00:00 | | 2008-11-17 | 9,767,600 | 5.00 | 5.42 | 4.60 | 4.94 | 00:00:00 | | 2008-11-18 | 10,739,200 | 4.92 | 5.02 | 4.25 | 4.62 | 00:00:00 | | 2008-11-19 | 13,944,900 | 4.50 | 4.56 | 3.42 | 3.46 | 00:00:00 | | 2008-11-20 | 21,844,400 | 3.42 | 3.48 | 2.21 | 2.28 | 00:00:00 | | 2008-11-21 | 19,162,000 | 2.60 | 3.22 | 2.20 | 3.04 | 00:00:00 | | 2008-11-24 | 22,344,500 | 3.16 | 3.54 | 2.40 | 2.82 | 00:00:00 | | 2008-11-25 | 26,630,700 | 2.92 | 4.39 | 2.81 | 3.28 | 00:00:00 | | 2008-11-26 | 13,405,500 | 3.40 | 3.83 | 3.15 | 3.69 | 00:00:00 | | 2008-11-28 | 6,704,300 | 3.80 | 4.00 | 3.62 | 3.83 | 00:00:00 | | 2008-12-01 | 19,757,000 | 3.91 | 3.96 | 2.45 | 2.53 | 00:00:00 | | 2008-12-02 | 22,188,200 | 3.00 | 3.70 | 2.60 | 3.20 | 00:00:00 | | 2008-12-03 | 15,114,700 | 3.05 | 3.45 | 2.93 | 3.43 | 00:00:00 | | 2008-12-04 | 14,889,700 | 3.30 | 4.16 | 3.25 | 3.62 | 00:00:00 | | 2008-12-05 | 22,054,900 | 3.65 | 5.00 | 3.52 | 4.88 | 00:00:00 | | 2008-12-08 | 24,649,300 | 5.27 | 7.10 | 5.11 | 6.89 | 00:00:00 | | 2008-12-09 | 17,052,600 | 6.54 | 6.66 | 5.55 | 6.39 | 00:00:00 | | 2008-12-10 | 15,205,000 | 6.90 | 7.50 | 6.55 | 7.42 | 00:00:00 | | 2008-12-11 | 18,271,300 | 7.33 | 7.59 | 5.50 | 5.60 | 00:00:00 | | 2008-12-12 | 27,330,700 | 5.47 | 8.01 | 5.20 | 7.98 | 00:00:00 | | 2008-12-15 | 16,171,100 | 8.01 | 8.17 | 6.97 | 7.18 | 00:00:00 | | 2008-12-16 | 17,671,100 | 7.36 | 8.00 | 7.00 | 8.00 | 00:00:00 | | 2008-12-17 | 15,271,600 | 7.67 | 9.20 | 7.26 | 8.20 | 00:00:00 | | 2008-12-18 | 17,307,800 | 8.54 | 8.75 | 7.80 | 8.02 | 00:00:00 | | 2008-12-19 | 15,949,500 | 8.34 | 9.27 | 7.75 | 9.24 | 00:00:00 | | 2008-12-22 | 15,737,900 | 9.33 | 10.00 | 8.51 | 9.16 | 00:00:00 | | 2008-12-23 | 25,359,300 | 10.66 | 11.25 | 9.71 | 10.10 | 00:00:00 | | 2008-12-24 | 25,045,500 | 11.04 | 13.53 | 10.63 | 13.28 | 00:00:00 | | 2008-12-26 | 25,251,700 | 13.17 | 14.73 | 12.36 | 13.59 | 00:00:00 | | 2008-12-29 | 19,639,300 | 13.54 | 13.54 | 11.34 | 12.25 | 00:00:00 | | 2008-12-30 | 12,981,200 | 12.31 | 13.32 | 12.23 | 12.61 | 00:00:00 | | 2008-12-31 | 18,331,000 | 12.80 | 14.12 | 12.53 | 13.89 | 00:00:00 | | 2009-01-02 | 13,937,600 | 13.79 | 14.61 | 13.12 | 14.17 | 00:00:00 | | 2009-01-05 | 17,033,100 | 14.15 | 14.58 | 13.57 | 14.21 | 00:00:00 | | 2009-01-06 | 25,683,300 | 14.27 | 16.68 | 14.27 | 16.20 | 00:00:00 | | 2009-01-07 | 14,421,200 | 15.61 | 15.93 | 15.07 | 15.36 | 00:00:00 | | 2009-01-08 | 11,827,200 | 14.53 | 15.25 | 13.27 | 14.95 | 00:00:00 | | 2009-01-09 | 11,069,200 | 15.35 | 15.36 | 13.95 | 14.12 | 00:00:00 | | 2009-01-12 | 15,590,300 | 13.86 | 14.19 | 11.86 | 12.37 | 00:00:00 | | 2009-01-13 | 14,309,600 | 11.14 | 12.66 | 10.80 | 12.19 | 00:00:00 | | 2009-01-14 | 12,823,500 | 11.33 | 11.79 | 10.75 | 10.97 | 00:00:00 | | 2009-01-15 | 16,658,100 | 11.08 | 12.47 | 8.94 | 11.83 | 00:00:00 | | 2009-01-16 | 14,385,300 | 12.47 | 13.09 | 11.62 | 12.79 | 00:00:00 | | 2009-01-20 | 16,818,900 | 12.37 | 12.60 | 10.11 | 10.26 | 00:00:00 | | 2009-01-21 | 17,001,900 | 10.99 | 11.99 | 10.46 | 11.90 | 00:00:00 | | 2009-01-22 | 13,528,100 | 11.31 | 12.40 | 10.86 | 11.25 | 00:00:00 | | 2009-01-23 | 14,298,100 | 10.16 | 11.27 | 10.14 | 11.16 | 00:00:00 | | 2009-01-26 | 11,368,900 | 10.96 | 11.71 | 10.05 | 10.46 | 00:00:00 | | 2009-01-27 | 7,471,800 | 10.85 | 11.35 | 10.36 | 10.55 | 00:00:00 | | 2009-01-28 | 15,392,300 | 11.19 | 12.02 | 10.77 | 11.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
