|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 15,390,900 | 7.96 | 8.01 | 7.35 | 7.57 | 00:00:00 | | 2009-07-22 | 11,565,800 | 7.29 | 7.85 | 7.29 | 7.64 | 00:00:00 | | 2009-07-23 | 19,141,200 | 7.60 | 8.35 | 7.60 | 8.23 | 00:00:00 | | 2009-07-24 | 17,119,500 | 8.43 | 9.13 | 8.30 | 9.03 | 00:00:00 | | 2009-07-27 | 12,774,800 | 9.06 | 9.29 | 8.87 | 9.03 | 00:00:00 | | 2009-07-28 | 10,120,100 | 8.88 | 8.88 | 8.51 | 8.73 | 00:00:00 | | 2009-07-29 | 8,762,400 | 8.64 | 8.68 | 8.36 | 8.41 | 00:00:00 | | 2009-07-30 | 14,117,600 | 8.54 | 9.22 | 8.53 | 8.98 | 00:00:00 | | 2009-07-31 | 9,509,700 | 8.95 | 8.99 | 8.73 | 8.79 | 00:00:00 | | 2009-08-03 | 8,553,500 | 9.01 | 9.18 | 8.85 | 9.07 | 00:00:00 | | 2009-08-04 | 22,081,500 | 9.01 | 9.86 | 8.97 | 9.62 | 00:00:00 | | 2009-08-05 | 23,940,700 | 9.65 | 9.99 | 9.45 | 9.98 | 00:00:00 | | 2009-08-06 | 19,744,000 | 10.22 | 10.86 | 10.10 | 10.16 | 00:00:00 | | 2009-08-07 | 18,804,900 | 10.31 | 11.41 | 10.28 | 10.89 | 00:00:00 | | 2009-08-10 | 11,633,200 | 11.13 | 11.14 | 10.30 | 10.46 | 00:00:00 | | 2009-08-11 | 14,527,400 | 10.51 | 10.52 | 10.00 | 10.05 | 00:00:00 | | 2009-08-12 | 11,641,700 | 10.11 | 10.50 | 10.02 | 10.10 | 00:00:00 | | 2009-08-13 | 11,182,700 | 10.24 | 10.47 | 10.02 | 10.35 | 00:00:00 | | 2009-08-14 | 10,240,900 | 10.16 | 10.35 | 9.71 | 10.10 | 00:00:00 | | 2009-08-17 | 15,681,400 | 9.57 | 9.76 | 9.15 | 9.20 | 00:00:00 | | 2009-08-18 | 12,816,400 | 9.34 | 9.55 | 9.20 | 9.32 | 00:00:00 | | 2009-08-19 | 7,839,600 | 8.94 | 9.36 | 8.89 | 9.29 | 00:00:00 | | 2009-08-20 | 9,426,700 | 9.27 | 9.76 | 9.27 | 9.73 | 00:00:00 | | 2009-08-21 | 11,447,300 | 9.84 | 10.37 | 9.81 | 9.99 | 00:00:00 | | 2009-08-24 | 12,463,800 | 10.32 | 10.50 | 10.02 | 10.27 | 00:00:00 | | 2009-08-25 | 16,548,200 | 10.38 | 10.87 | 10.30 | 10.75 | 00:00:00 | | 2009-08-26 | 10,047,800 | 10.70 | 10.88 | 10.52 | 10.74 | 00:00:00 | | 2009-08-27 | 9,757,400 | 10.81 | 10.95 | 10.45 | 10.93 | 00:00:00 | | 2009-08-28 | 11,327,500 | 11.02 | 11.32 | 10.69 | 11.23 | 00:00:00 | | 2009-08-31 | 15,941,500 | 11.08 | 11.13 | 10.86 | 11.12 | 00:00:00 | | 2009-09-01 | 20,525,700 | 11.10 | 11.23 | 10.10 | 10.13 | 00:00:00 | | 2009-09-02 | 12,781,700 | 10.06 | 10.35 | 9.85 | 10.03 | 00:00:00 | | 2009-09-03 | 10,266,100 | 10.23 | 10.56 | 10.06 | 10.56 | 00:00:00 | | 2009-09-04 | 8,336,800 | 10.61 | 10.73 | 10.30 | 10.70 | 00:00:00 | | 2009-09-08 | 11,091,700 | 10.76 | 11.12 | 10.76 | 11.07 | 00:00:00 | | 2009-09-09 | 12,949,700 | 11.00 | 11.38 | 10.90 | 11.32 | 00:00:00 | | 2009-09-10 | 9,650,500 | 11.31 | 11.67 | 11.00 | 11.64 | 00:00:00 | | 2009-09-11 | 12,512,900 | 11.67 | 12.03 | 11.47 | 11.67 | 00:00:00 | | 2009-09-14 | 12,298,100 | 11.49 | 12.10 | 11.33 | 12.09 | 00:00:00 | | 2009-09-15 | 16,038,800 | 12.14 | 12.53 | 11.97 | 12.17 | 00:00:00 | | 2009-09-16 | 13,021,500 | 12.38 | 13.02 | 12.27 | 12.82 | 00:00:00 | | 2009-09-17 | 15,515,000 | 12.80 | 13.31 | 12.10 | 12.41 | 00:00:00 | | 2009-09-18 | 12,151,600 | 12.53 | 12.76 | 12.12 | 12.55 | 00:00:00 | | 2009-09-21 | 12,403,700 | 12.16 | 12.51 | 11.70 | 12.22 | 00:00:00 | | 2009-09-22 | 9,841,000 | 12.36 | 12.95 | 12.25 | 12.86 | 00:00:00 | | 2009-09-23 | 20,341,000 | 13.10 | 13.16 | 12.72 | 12.73 | 00:00:00 | | 2009-09-24 | 13,695,200 | 12.90 | 12.95 | 11.62 | 11.65 | 00:00:00 | | 2009-09-25 | 7,701,200 | 11.62 | 12.00 | 11.30 | 11.75 | 00:00:00 | | 2009-09-28 | 8,635,100 | 11.81 | 12.38 | 11.75 | 12.38 | 00:00:00 | | 2009-09-29 | 13,251,400 | 11.93 | 12.37 | 11.75 | 12.25 | 00:00:00 | | 2009-09-30 | 14,248,400 | 12.48 | 12.48 | 11.75 | 11.92 | 00:00:00 | | 2009-10-01 | 14,073,400 | 11.92 | 11.98 | 11.22 | 11.23 | 00:00:00 | | 2009-10-02 | 15,168,600 | 10.96 | 11.63 | 10.76 | 10.97 | 00:00:00 | | 2009-10-05 | 8,309,200 | 11.14 | 11.61 | 10.95 | 11.55 | 00:00:00 | | 2009-10-06 | 10,630,400 | 11.71 | 11.88 | 10.90 | 11.18 | 00:00:00 | | 2009-10-07 | 8,021,700 | 11.14 | 11.29 | 10.88 | 11.15 | 00:00:00 | | 2009-10-08 | 8,440,400 | 11.28 | 11.77 | 11.28 | 11.63 | 00:00:00 | | 2009-10-09 | 4,594,300 | 11.59 | 11.75 | 11.36 | 11.71 | 00:00:00 | | 2009-10-12 | 4,206,800 | 11.82 | 11.92 | 11.56 | 11.67 | 00:00:00 | | 2009-10-13 | 6,227,500 | 11.60 | 11.66 | 11.20 | 11.34 | 00:00:00 | | 2009-10-14 | 8,136,900 | 11.56 | 12.22 | 11.56 | 12.15 | 00:00:00 | | 2009-10-15 | 6,175,200 | 12.06 | 12.09 | 11.75 | 11.92 | 00:00:00 | | 2009-10-16 | 7,864,100 | 11.69 | 11.78 | 11.38 | 11.43 | 00:00:00 | | 2009-10-19 | 6,901,400 | 11.50 | 11.83 | 11.44 | 11.73 | 00:00:00 | | 2009-10-20 | 9,938,000 | 11.76 | 11.78 | 11.24 | 11.39 | 00:00:00 | | 2009-10-21 | 14,830,400 | 11.31 | 12.10 | 11.24 | 11.72 | 00:00:00 | | 2009-10-22 | 22,399,900 | 12.02 | 12.97 | 11.55 | 12.79 | 00:00:00 | | 2009-10-23 | 14,793,700 | 12.86 | 12.96 | 12.50 | 12.53 | 00:00:00 | | 2009-10-26 | 12,772,300 | 12.55 | 13.05 | 12.23 | 12.34 | 00:00:00 | | 2009-10-27 | 10,158,000 | 12.22 | 12.55 | 11.93 | 12.17 | 00:00:00 | | 2009-10-28 | 16,683,700 | 12.02 | 12.42 | 11.07 | 11.10 | 00:00:00 | | 2009-10-29 | 12,469,700 | 11.33 | 11.87 | 11.33 | 11.82 | 00:00:00 | | 2009-10-30 | 19,076,300 | 11.59 | 11.73 | 10.90 | 11.33 | 00:00:00 | | 2009-11-02 | 13,397,100 | 11.44 | 11.84 | 11.05 | 11.50 | 00:00:00 | | 2009-11-03 | 11,456,000 | 11.32 | 11.79 | 11.18 | 11.76 | 00:00:00 | | 2009-11-04 | 11,336,100 | 11.90 | 12.16 | 11.48 | 11.51 | 00:00:00 | | 2009-11-05 | 8,674,700 | 11.58 | 11.95 | 11.51 | 11.92 | 00:00:00 | | 2009-11-06 | 7,895,300 | 11.76 | 11.83 | 11.44 | 11.58 | 00:00:00 | | 2009-11-09 | 9,817,100 | 11.71 | 12.55 | 11.68 | 12.55 | 00:00:00 | | 2009-11-10 | 12,304,900 | 12.44 | 12.89 | 12.24 | 12.80 | 00:00:00 | | 2009-11-11 | 18,758,400 | 12.95 | 13.41 | 12.86 | 13.30 | 00:00:00 | | 2009-11-12 | 12,062,900 | 13.11 | 13.49 | 12.90 | 12.95 | 00:00:00 | | 2009-11-13 | 12,637,700 | 13.06 | 13.66 | 13.01 | 13.60 | 00:00:00 | | 2009-11-16 | 16,718,500 | 13.75 | 14.77 | 13.63 | 14.29 | 00:00:00 | | 2009-11-17 | 10,136,600 | 14.16 | 14.37 | 13.81 | 13.81 | 00:00:00 | | 2009-11-18 | 8,470,500 | 13.80 | 14.17 | 13.65 | 14.12 | 00:00:00 | | 2009-11-19 | 11,636,700 | 13.85 | 13.96 | 13.20 | 13.24 | 00:00:00 | | 2009-11-20 | 7,908,700 | 13.12 | 13.57 | 13.07 | 13.30 | 00:00:00 | | 2009-11-23 | 7,843,900 | 13.60 | 14.01 | 13.24 | 13.35 | 00:00:00 | | 2009-11-24 | 6,822,000 | 13.39 | 13.40 | 13.10 | 13.14 | 00:00:00 | | 2009-11-25 | 4,073,000 | 13.30 | 13.31 | 13.12 | 13.21 | 00:00:00 | | 2009-11-27 | 3,828,000 | 12.69 | 12.98 | 12.60 | 12.63 | 00:00:00 | | 2009-11-30 | 9,028,500 | 12.77 | 13.12 | 12.66 | 13.08 | 00:00:00 | | 2009-12-01 | 7,939,900 | 13.18 | 13.61 | 13.02 | 13.39 | 00:00:00 | | 2009-12-02 | 8,361,800 | 13.39 | 13.91 | 13.22 | 13.81 | 00:00:00 | | 2009-12-03 | 13,876,800 | 13.94 | 14.16 | 12.99 | 13.24 | 00:00:00 | | 2009-12-04 | 11,338,500 | 13.51 | 13.94 | 13.29 | 13.90 | 00:00:00 | | 2009-12-07 | 9,592,300 | 13.81 | 13.99 | 13.55 | 13.72 | 00:00:00 | | 2009-12-08 | 7,291,700 | 13.58 | 13.72 | 13.41 | 13.56 | 00:00:00 | | 2009-12-09 | 6,477,200 | 13.59 | 13.74 | 13.22 | 13.40 | 00:00:00 | | 2009-12-10 | 6,157,400 | 13.51 | 13.70 | 13.35 | 13.65 | 00:00:00 | | 2009-12-11 | 6,497,800 | 13.79 | 13.93 | 13.50 | 13.90 | 00:00:00 | | 2009-12-14 | 6,428,600 | 14.00 | 14.10 | 13.47 | 14.07 | 00:00:00 | | 2009-12-15 | 5,205,000 | 13.87 | 14.02 | 13.67 | 13.72 | 00:00:00 | | 2009-12-16 | 5,791,100 | 13.86 | 13.99 | 13.74 | 13.87 | 00:00:00 | | 2009-12-17 | 5,404,500 | 13.70 | 13.79 | 13.47 | 13.55 | 00:00:00 | | 2009-12-18 | 10,676,800 | 13.38 | 13.51 | 13.07 | 13.51 | 00:00:00 | | 2009-12-21 | 5,465,600 | 13.53 | 13.73 | 13.36 | 13.72 | 00:00:00 | | 2009-12-22 | 5,167,600 | 13.69 | 14.17 | 13.50 | 14.17 | 00:00:00 | | 2009-12-23 | 5,846,700 | 14.24 | 14.76 | 14.17 | 14.54 | 00:00:00 | | 2009-12-24 | 2,657,700 | 14.55 | 14.83 | 14.42 | 14.70 | 00:00:00 | | 2009-12-28 | 4,095,300 | 14.77 | 15.04 | 14.61 | 14.69 | 00:00:00 | | 2009-12-29 | 3,835,200 | 14.68 | 14.86 | 14.36 | 14.41 | 00:00:00 | | 2009-12-30 | 4,342,600 | 14.35 | 14.47 | 14.01 | 14.16 | 00:00:00 | | 2009-12-31 | 4,678,000 | 14.21 | 14.39 | 13.67 | 13.69 | 00:00:00 | | 2010-01-04 | 5,871,500 | 13.88 | 14.10 | 13.67 | 13.79 | 00:00:00 | | 2010-01-05 | 7,250,800 | 13.75 | 13.89 | 13.54 | 13.75 | 00:00:00 | | 2010-01-06 | 7,567,300 | 13.75 | 14.11 | 13.73 | 14.01 | 00:00:00 | | 2010-01-07 | 5,813,100 | 13.99 | 14.05 | 13.64 | 13.98 | 00:00:00 | | 2010-01-08 | 5,078,100 | 13.96 | 13.96 | 13.55 | 13.66 | 00:00:00 | | 2010-01-11 | 5,973,000 | 13.83 | 14.12 | 13.69 | 14.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
