|
 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 | | 2009-01-28 | 15,392,300 | 11.19 | 12.02 | 10.77 | 11.85 | 00:00:00 | | 2009-01-29 | 12,926,300 | 11.30 | 11.38 | 10.15 | 10.30 | 00:00:00 | | 2009-01-30 | 12,585,900 | 10.79 | 10.92 | 9.61 | 10.01 | 00:00:00 | | 2009-02-02 | 11,765,600 | 9.51 | 9.84 | 9.10 | 9.45 | 00:00:00 | | 2009-02-03 | 12,445,300 | 9.64 | 9.75 | 9.05 | 9.49 | 00:00:00 | | 2009-02-04 | 8,699,500 | 9.68 | 9.99 | 9.14 | 9.24 | 00:00:00 | | 2009-02-05 | 12,819,200 | 9.04 | 9.40 | 8.27 | 8.98 | 00:00:00 | | 2009-02-06 | 9,967,700 | 9.24 | 10.19 | 9.06 | 9.99 | 00:00:00 | | 2009-02-09 | 9,513,000 | 9.85 | 9.90 | 9.30 | 9.46 | 00:00:00 | | 2009-02-10 | 19,870,900 | 9.76 | 10.39 | 8.17 | 8.43 | 00:00:00 | | 2009-02-11 | 19,807,300 | 8.55 | 8.55 | 6.98 | 8.17 | 00:00:00 | | 2009-02-12 | 15,832,200 | 8.00 | 8.50 | 7.43 | 8.50 | 00:00:00 | | 2009-02-13 | 14,598,000 | 8.15 | 8.37 | 7.51 | 7.59 | 00:00:00 | | 2009-02-17 | 15,320,700 | 6.80 | 7.14 | 6.13 | 6.27 | 00:00:00 | | 2009-02-18 | 16,471,800 | 6.45 | 7.15 | 5.90 | 7.07 | 00:00:00 | | 2009-02-19 | 14,369,900 | 7.14 | 7.55 | 6.66 | 6.73 | 00:00:00 | | 2009-02-20 | 18,748,100 | 6.04 | 6.99 | 6.01 | 6.93 | 00:00:00 | | 2009-02-23 | 14,260,200 | 7.06 | 7.23 | 6.28 | 6.32 | 00:00:00 | | 2009-02-24 | 23,663,700 | 6.49 | 6.93 | 5.91 | 6.86 | 00:00:00 | | 2009-02-25 | 12,211,300 | 6.65 | 7.03 | 6.29 | 6.66 | 00:00:00 | | 2009-02-26 | 16,980,600 | 7.02 | 7.08 | 5.84 | 5.89 | 00:00:00 | | 2009-02-27 | 18,203,000 | 5.69 | 6.05 | 5.11 | 5.79 | 00:00:00 | | 2009-03-02 | 16,949,400 | 5.57 | 5.85 | 5.00 | 5.18 | 00:00:00 | | 2009-03-03 | 15,767,100 | 5.33 | 5.75 | 4.87 | 5.55 | 00:00:00 | | 2009-03-04 | 17,123,000 | 6.05 | 6.67 | 5.81 | 6.51 | 00:00:00 | | 2009-03-05 | 19,074,600 | 6.23 | 6.66 | 5.89 | 6.02 | 00:00:00 | | 2009-03-06 | 18,547,700 | 6.12 | 6.14 | 5.10 | 5.52 | 00:00:00 | | 2009-03-09 | 9,665,700 | 5.52 | 5.80 | 5.20 | 5.61 | 00:00:00 | | 2009-03-10 | 26,150,500 | 5.65 | 7.10 | 5.65 | 6.72 | 00:00:00 | | 2009-03-11 | 16,944,400 | 7.06 | 7.15 | 5.83 | 6.81 | 00:00:00 | | 2009-03-12 | 15,991,000 | 6.67 | 7.72 | 6.61 | 7.57 | 00:00:00 | | 2009-03-13 | 11,125,300 | 7.65 | 7.65 | 6.70 | 6.94 | 00:00:00 | | 2009-03-16 | 14,700,700 | 7.04 | 7.23 | 5.85 | 5.94 | 00:00:00 | | 2009-03-17 | 15,627,100 | 5.96 | 6.45 | 5.66 | 6.40 | 00:00:00 | | 2009-03-18 | 23,059,800 | 6.32 | 7.54 | 6.20 | 7.31 | 00:00:00 | | 2009-03-19 | 16,769,700 | 7.51 | 7.61 | 6.32 | 6.44 | 00:00:00 | | 2009-03-20 | 16,676,900 | 6.23 | 6.55 | 5.39 | 5.39 | 00:00:00 | | 2009-03-23 | 22,906,000 | 5.92 | 7.00 | 5.92 | 6.90 | 00:00:00 | | 2009-03-24 | 28,924,500 | 7.09 | 7.33 | 5.67 | 5.90 | 00:00:00 | | 2009-03-25 | 27,371,200 | 6.17 | 6.17 | 5.20 | 6.10 | 00:00:00 | | 2009-03-26 | 19,851,600 | 6.08 | 6.29 | 5.51 | 6.23 | 00:00:00 | | 2009-03-27 | 12,146,900 | 5.76 | 6.36 | 5.69 | 5.95 | 00:00:00 | | 2009-03-30 | 16,401,500 | 5.72 | 5.85 | 5.18 | 5.26 | 00:00:00 | | 2009-03-31 | 42,180,000 | 5.50 | 6.89 | 5.41 | 6.50 | 00:00:00 | | 2009-04-01 | 16,150,900 | 6.18 | 6.99 | 6.10 | 6.56 | 00:00:00 | | 2009-04-02 | 16,766,000 | 6.92 | 7.54 | 6.91 | 7.35 | 00:00:00 | | 2009-04-03 | 22,788,400 | 7.15 | 8.40 | 6.85 | 8.05 | 00:00:00 | | 2009-04-06 | 12,484,300 | 7.83 | 8.20 | 7.43 | 7.86 | 00:00:00 | | 2009-04-07 | 14,094,200 | 7.46 | 7.72 | 6.80 | 6.82 | 00:00:00 | | 2009-04-08 | 122,411,900 | 7.11 | 7.44 | 6.51 | 7.20 | 00:00:00 | | 2009-04-09 | 27,976,800 | 7.70 | 7.90 | 7.22 | 7.87 | 00:00:00 | | 2009-04-13 | 27,507,100 | 7.65 | 8.73 | 7.42 | 8.56 | 00:00:00 | | 2009-04-14 | 29,033,200 | 8.80 | 9.05 | 7.34 | 7.34 | 00:00:00 | | 2009-04-15 | 30,845,700 | 7.55 | 8.50 | 7.31 | 8.45 | 00:00:00 | | 2009-04-16 | 26,845,500 | 8.70 | 8.93 | 7.75 | 8.61 | 00:00:00 | | 2009-04-17 | 23,580,400 | 8.42 | 9.44 | 8.33 | 8.33 | 00:00:00 | | 2009-04-20 | 22,819,500 | 8.13 | 8.27 | 7.16 | 7.21 | 00:00:00 | | 2009-04-21 | 29,961,500 | 6.87 | 7.78 | 6.47 | 7.54 | 00:00:00 | | 2009-04-22 | 19,883,800 | 7.25 | 7.72 | 6.96 | 6.96 | 00:00:00 | | 2009-04-23 | 15,103,600 | 7.30 | 7.62 | 7.00 | 7.50 | 00:00:00 | | 2009-04-24 | 19,376,200 | 7.60 | 8.50 | 7.40 | 8.32 | 00:00:00 | | 2009-04-27 | 17,484,600 | 8.00 | 8.14 | 7.30 | 7.59 | 00:00:00 | | 2009-04-28 | 14,031,000 | 7.47 | 8.10 | 7.35 | 7.83 | 00:00:00 | | 2009-04-29 | 17,375,700 | 8.10 | 8.49 | 7.86 | 8.46 | 00:00:00 | | 2009-04-30 | 32,511,000 | 8.67 | 9.40 | 8.47 | 9.11 | 00:00:00 | | 2009-05-01 | 19,898,600 | 9.03 | 9.03 | 8.45 | 8.69 | 00:00:00 | | 2009-05-04 | 22,790,600 | 8.76 | 9.36 | 8.66 | 9.24 | 00:00:00 | | 2009-05-05 | 15,183,400 | 9.25 | 9.34 | 8.59 | 8.65 | 00:00:00 | | 2009-05-06 | 21,294,200 | 8.90 | 9.18 | 8.52 | 8.76 | 00:00:00 | | 2009-05-07 | 21,256,200 | 9.04 | 9.15 | 7.91 | 8.15 | 00:00:00 | | 2009-05-08 | 18,645,900 | 8.49 | 9.17 | 8.29 | 9.09 | 00:00:00 | | 2009-05-11 | 16,372,700 | 8.69 | 8.94 | 8.40 | 8.45 | 00:00:00 | | 2009-05-12 | 12,773,600 | 8.57 | 8.65 | 7.90 | 8.30 | 00:00:00 | | 2009-05-13 | 17,498,200 | 7.87 | 7.87 | 7.20 | 7.28 | 00:00:00 | | 2009-05-14 | 17,610,300 | 7.25 | 7.79 | 6.61 | 7.62 | 00:00:00 | | 2009-05-15 | 15,786,400 | 7.59 | 7.70 | 7.10 | 7.30 | 00:00:00 | | 2009-05-18 | 16,427,100 | 7.49 | 8.20 | 7.43 | 8.12 | 00:00:00 | | 2009-05-19 | 12,498,000 | 8.05 | 8.38 | 7.80 | 7.95 | 00:00:00 | | 2009-05-20 | 17,500,000 | 8.25 | 8.57 | 8.05 | 8.10 | 00:00:00 | | 2009-05-21 | 12,269,000 | 7.85 | 8.23 | 7.78 | 8.07 | 00:00:00 | | 2009-05-22 | 8,908,600 | 8.13 | 8.23 | 7.66 | 7.71 | 00:00:00 | | 2009-05-26 | 18,528,800 | 7.63 | 8.37 | 7.50 | 8.27 | 00:00:00 | | 2009-05-27 | 18,804,900 | 8.32 | 8.36 | 7.88 | 8.02 | 00:00:00 | | 2009-05-28 | 11,563,300 | 8.08 | 8.33 | 7.88 | 8.31 | 00:00:00 | | 2009-05-29 | 11,666,800 | 8.35 | 8.49 | 8.16 | 8.49 | 00:00:00 | | 2009-06-01 | 19,768,500 | 8.68 | 9.78 | 8.68 | 9.26 | 00:00:00 | | 2009-06-02 | 27,497,200 | 8.70 | 8.87 | 7.90 | 8.50 | 00:00:00 | | 2009-06-03 | 8,680,900 | 8.41 | 8.53 | 8.11 | 8.46 | 00:00:00 | | 2009-06-04 | 13,355,900 | 8.59 | 9.17 | 8.53 | 9.09 | 00:00:00 | | 2009-06-05 | 12,940,400 | 9.24 | 9.54 | 9.10 | 9.17 | 00:00:00 | | 2009-06-08 | 10,101,100 | 9.11 | 9.39 | 8.99 | 9.20 | 00:00:00 | | 2009-06-09 | 7,804,500 | 9.23 | 9.24 | 8.91 | 9.10 | 00:00:00 | | 2009-06-10 | 12,608,600 | 9.20 | 9.31 | 8.77 | 9.07 | 00:00:00 | | 2009-06-11 | 9,614,100 | 9.05 | 9.25 | 8.85 | 8.89 | 00:00:00 | | 2009-06-12 | 10,474,700 | 8.85 | 9.25 | 8.80 | 9.24 | 00:00:00 | | 2009-06-15 | 10,092,200 | 9.15 | 9.15 | 8.62 | 8.71 | 00:00:00 | | 2009-06-16 | 10,742,600 | 8.78 | 9.02 | 8.65 | 8.78 | 00:00:00 | | 2009-06-17 | 14,241,300 | 8.64 | 8.92 | 8.02 | 8.04 | 00:00:00 | | 2009-06-18 | 11,733,300 | 8.16 | 8.28 | 7.95 | 8.11 | 00:00:00 | | 2009-06-19 | 11,930,400 | 8.23 | 8.32 | 8.01 | 8.28 | 00:00:00 | | 2009-06-22 | 11,488,300 | 8.02 | 8.16 | 7.48 | 7.50 | 00:00:00 | | 2009-06-23 | 12,014,000 | 7.80 | 8.06 | 7.61 | 7.85 | 00:00:00 | | 2009-06-24 | 11,958,800 | 8.00 | 8.02 | 7.75 | 7.81 | 00:00:00 | | 2009-06-25 | 11,396,100 | 7.75 | 7.81 | 7.51 | 7.73 | 00:00:00 | | 2009-06-26 | 8,954,900 | 7.68 | 8.24 | 7.66 | 8.15 | 00:00:00 | | 2009-06-29 | 5,996,200 | 8.18 | 8.34 | 7.94 | 8.31 | 00:00:00 | | 2009-06-30 | 12,045,700 | 8.70 | 8.74 | 8.04 | 8.06 | 00:00:00 | | 2009-07-01 | 8,360,000 | 8.22 | 8.37 | 8.12 | 8.23 | 00:00:00 | | 2009-07-02 | 11,540,000 | 8.11 | 8.14 | 7.60 | 7.60 | 00:00:00 | | 2009-07-06 | 14,710,200 | 7.65 | 7.74 | 7.46 | 7.66 | 00:00:00 | | 2009-07-07 | 10,654,800 | 7.65 | 7.72 | 7.23 | 7.27 | 00:00:00 | | 2009-07-08 | 16,036,400 | 7.32 | 7.40 | 6.66 | 6.88 | 00:00:00 | | 2009-07-09 | 9,638,700 | 7.10 | 7.17 | 6.82 | 6.92 | 00:00:00 | | 2009-07-10 | 9,211,900 | 6.87 | 6.96 | 6.54 | 6.73 | 00:00:00 | | 2009-07-13 | 11,967,900 | 6.81 | 7.38 | 6.70 | 7.35 | 00:00:00 | | 2009-07-14 | 9,551,100 | 7.36 | 7.42 | 6.97 | 7.40 | 00:00:00 | | 2009-07-15 | 10,920,300 | 7.55 | 7.85 | 7.50 | 7.74 | 00:00:00 | | 2009-07-16 | 7,689,500 | 7.66 | 7.90 | 7.36 | 7.79 | 00:00:00 | | 2009-07-17 | 8,346,600 | 7.89 | 7.89 | 7.47 | 7.63 | 00:00:00 | | 2009-07-20 | 11,718,700 | 7.95 | 8.08 | 7.81 | 7.92 | 00:00:00 | | 2009-07-21 | 15,390,900 | 7.96 | 8.01 | 7.35 | 7.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
