|
 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 | | 2011-06-15 | 4,659,600 | 33.09 | 33.38 | 32.66 | 32.93 | 00:00:00 | | 2011-06-16 | 5,409,000 | 33.20 | 33.65 | 32.63 | 33.17 | 00:00:00 | | 2011-06-17 | 4,364,100 | 33.50 | 33.78 | 33.06 | 33.70 | 00:00:00 | | 2011-06-20 | 3,448,800 | 33.48 | 34.10 | 33.43 | 34.07 | 00:00:00 | | 2011-06-21 | 3,806,000 | 34.60 | 34.90 | 34.03 | 34.26 | 00:00:00 | | 2011-06-22 | 2,853,700 | 34.22 | 34.66 | 34.15 | 34.27 | 00:00:00 | | 2011-06-23 | 26,332,600 | 33.54 | 34.13 | 33.40 | 33.83 | 00:00:00 | | 2011-06-24 | 8,013,400 | 34.08 | 34.63 | 33.86 | 34.16 | 00:00:00 | | 2011-06-27 | 3,684,800 | 34.24 | 34.63 | 34.01 | 34.37 | 00:00:00 | | 2011-06-28 | 3,878,700 | 34.43 | 34.49 | 34.15 | 34.43 | 00:00:00 | | 2011-06-29 | 4,972,900 | 34.60 | 35.43 | 34.34 | 35.40 | 00:00:00 | | 2011-06-30 | 5,079,900 | 35.83 | 36.00 | 35.54 | 35.84 | 00:00:00 | | 2011-07-01 | 4,271,800 | 35.75 | 36.50 | 35.64 | 36.20 | 00:00:00 | | 2011-07-05 | 4,512,300 | 36.14 | 36.96 | 35.89 | 36.20 | 00:00:00 | | 2011-07-06 | 5,681,200 | 36.14 | 36.25 | 35.68 | 36.00 | 00:00:00 | | 2011-07-07 | 4,440,100 | 36.42 | 37.46 | 36.42 | 37.26 | 00:00:00 | | 2011-07-08 | 3,352,500 | 36.65 | 36.89 | 35.93 | 36.78 | 00:00:00 | | 2011-07-11 | 3,260,400 | 36.25 | 36.54 | 35.69 | 35.72 | 00:00:00 | | 2011-07-12 | 4,377,000 | 35.24 | 36.37 | 35.17 | 35.67 | 00:00:00 | | 2011-07-13 | 4,250,100 | 35.75 | 35.94 | 34.81 | 34.84 | 00:00:00 | | 2011-07-14 | 4,099,900 | 34.40 | 35.10 | 34.27 | 34.60 | 00:00:00 | | 2011-07-15 | 3,330,500 | 34.77 | 34.91 | 34.46 | 34.79 | 00:00:00 | | 2011-07-18 | 2,691,500 | 34.74 | 34.84 | 34.03 | 34.40 | 00:00:00 | | 2011-07-19 | 2,963,800 | 34.54 | 35.11 | 34.52 | 35.09 | 00:00:00 | | 2011-07-20 | 2,125,600 | 35.19 | 35.28 | 34.90 | 35.12 | 00:00:00 | | 2011-07-21 | 2,495,100 | 35.45 | 36.18 | 35.19 | 35.47 | 00:00:00 | | 2011-07-22 | 1,718,300 | 35.46 | 35.87 | 35.25 | 35.85 | 00:00:00 | | 2011-07-25 | 1,873,600 | 35.41 | 35.80 | 35.22 | 35.45 | 00:00:00 | | 2011-07-26 | 1,853,700 | 35.34 | 35.87 | 35.07 | 35.82 | 00:00:00 | | 2011-07-27 | 4,096,800 | 35.73 | 35.77 | 34.20 | 34.25 | 00:00:00 | | 2011-07-28 | 3,958,200 | 34.50 | 35.91 | 34.50 | 35.29 | 00:00:00 | | 2011-07-29 | 5,242,900 | 34.82 | 35.73 | 34.11 | 35.63 | 00:00:00 | | 2011-08-01 | 4,706,700 | 35.94 | 36.21 | 33.79 | 34.38 | 00:00:00 | | 2011-08-02 | 4,910,900 | 33.98 | 34.29 | 32.62 | 32.65 | 00:00:00 | | 2011-08-03 | 5,072,500 | 32.75 | 33.45 | 31.45 | 32.25 | 00:00:00 | | 2011-08-04 | 7,133,800 | 31.87 | 31.98 | 29.72 | 29.79 | 00:00:00 | | 2011-08-05 | 8,078,500 | 30.35 | 30.35 | 28.26 | 28.76 | 00:00:00 | | 2011-08-08 | 8,548,500 | 28.10 | 28.26 | 25.26 | 25.29 | 00:00:00 | | 2011-08-09 | 10,669,800 | 25.95 | 27.67 | 25.18 | 27.59 | 00:00:00 | | 2011-08-10 | 7,524,700 | 26.98 | 28.13 | 26.13 | 26.40 | 00:00:00 | | 2011-08-11 | 7,061,600 | 26.52 | 28.36 | 26.07 | 27.71 | 00:00:00 | | 2011-08-12 | 3,878,800 | 27.93 | 28.32 | 27.39 | 27.76 | 00:00:00 | | 2011-08-15 | 6,062,400 | 27.88 | 29.48 | 27.74 | 29.40 | 00:00:00 | | 2011-08-16 | 5,200,700 | 28.86 | 29.30 | 28.16 | 29.10 | 00:00:00 | | 2011-08-17 | 3,519,300 | 29.37 | 29.97 | 28.94 | 29.35 | 00:00:00 | | 2011-08-18 | 7,221,700 | 27.59 | 28.35 | 27.28 | 27.69 | 00:00:00 | | 2011-08-19 | 4,986,100 | 27.24 | 28.05 | 26.53 | 26.62 | 00:00:00 | | 2011-08-22 | 3,763,900 | 27.46 | 27.50 | 26.00 | 26.19 | 00:00:00 | | 2011-08-23 | 5,611,100 | 26.22 | 26.40 | 25.68 | 26.04 | 00:00:00 | | 2011-08-24 | 6,190,200 | 26.12 | 26.39 | 25.25 | 25.70 | 00:00:00 | | 2011-08-25 | 5,425,900 | 25.98 | 26.23 | 24.55 | 25.00 | 00:00:00 | | 2011-08-26 | 5,970,400 | 24.63 | 25.19 | 23.94 | 25.14 | 00:00:00 | | 2011-08-29 | 5,031,700 | 25.58 | 26.47 | 25.30 | 26.43 | 00:00:00 | | 2011-08-30 | 3,038,400 | 26.15 | 26.93 | 25.75 | 26.74 | 00:00:00 | | 2011-08-31 | 3,892,800 | 27.00 | 27.44 | 26.53 | 27.23 | 00:00:00 | | 2011-09-01 | 4,786,500 | 27.14 | 27.68 | 26.80 | 27.42 | 00:00:00 | | 2011-09-02 | 3,486,500 | 26.71 | 27.13 | 26.08 | 26.15 | 00:00:00 | | 2011-09-06 | 2,895,200 | 25.12 | 25.83 | 24.82 | 25.60 | 00:00:00 | | 2011-09-07 | 4,337,000 | 26.17 | 27.15 | 25.89 | 27.12 | 00:00:00 | | 2011-09-08 | 3,405,600 | 27.01 | 27.29 | 26.63 | 26.82 | 00:00:00 | | 2011-09-09 | 4,462,000 | 26.32 | 26.59 | 25.38 | 25.65 | 00:00:00 | | 2011-09-12 | 4,560,000 | 25.19 | 25.73 | 25.00 | 25.57 | 00:00:00 | | 2011-09-13 | 4,396,600 | 25.70 | 26.01 | 25.40 | 25.90 | 00:00:00 | | 2011-09-14 | 6,167,000 | 26.10 | 26.69 | 25.57 | 26.56 | 00:00:00 | | 2011-09-15 | 4,678,300 | 26.54 | 27.49 | 26.25 | 27.39 | 00:00:00 | | 2011-09-16 | 8,731,900 | 27.64 | 28.33 | 27.10 | 28.32 | 00:00:00 | | 2011-09-19 | 6,451,600 | 27.78 | 28.13 | 27.50 | 27.91 | 00:00:00 | | 2011-09-20 | 4,002,900 | 28.07 | 28.61 | 27.73 | 28.27 | 00:00:00 | | 2011-09-21 | 7,584,300 | 28.24 | 28.32 | 26.61 | 26.69 | 00:00:00 | | 2011-09-22 | 6,225,100 | 25.94 | 26.17 | 24.82 | 25.13 | 00:00:00 | | 2011-09-23 | 4,766,600 | 25.10 | 25.60 | 24.72 | 25.51 | 00:00:00 | | 2011-09-26 | 3,445,900 | 25.85 | 26.08 | 25.31 | 26.05 | 00:00:00 | | 2011-09-27 | 3,730,500 | 26.72 | 26.92 | 26.06 | 26.28 | 00:00:00 | | 2011-09-28 | 3,227,900 | 26.39 | 26.39 | 25.00 | 25.05 | 00:00:00 | | 2011-09-29 | 4,104,400 | 25.65 | 25.68 | 25.00 | 25.43 | 00:00:00 | | 2011-09-30 | 4,272,200 | 25.06 | 25.63 | 24.24 | 24.25 | 00:00:00 | | 2011-10-03 | 4,950,600 | 23.98 | 24.54 | 22.62 | 22.63 | 00:00:00 | | 2011-10-04 | 5,879,800 | 22.39 | 23.62 | 21.74 | 23.54 | 00:00:00 | | 2011-10-05 | 4,441,400 | 23.59 | 23.67 | 22.23 | 23.21 | 00:00:00 | | 2011-10-06 | 6,165,000 | 23.11 | 24.53 | 22.73 | 24.48 | 00:00:00 | | 2011-10-07 | 4,554,500 | 24.71 | 24.91 | 23.51 | 23.52 | 00:00:00 | | 2011-10-10 | 4,894,800 | 24.07 | 24.75 | 24.07 | 24.58 | 00:00:00 | | 2011-10-11 | 3,116,700 | 24.37 | 24.67 | 24.02 | 24.46 | 00:00:00 | | 2011-10-12 | 3,399,000 | 24.78 | 25.40 | 24.47 | 24.88 | 00:00:00 | | 2011-10-13 | 2,651,100 | 24.65 | 25.04 | 24.02 | 24.72 | 00:00:00 | | 2011-10-14 | 2,899,900 | 25.16 | 25.80 | 24.97 | 25.78 | 00:00:00 | | 2011-10-17 | 4,980,000 | 25.41 | 25.77 | 25.24 | 25.35 | 00:00:00 | | 2011-10-18 | 5,425,900 | 25.39 | 27.14 | 25.37 | 26.99 | 00:00:00 | | 2011-10-19 | 3,450,600 | 26.86 | 27.13 | 26.05 | 26.22 | 00:00:00 | | 2011-10-20 | 4,260,100 | 26.21 | 26.46 | 25.70 | 26.34 | 00:00:00 | | 2011-10-21 | 4,134,600 | 26.63 | 27.62 | 26.55 | 27.60 | 00:00:00 | | 2011-10-24 | 3,534,800 | 27.64 | 28.83 | 27.63 | 28.62 | 00:00:00 | | 2011-10-25 | 5,205,000 | 28.44 | 28.45 | 26.83 | 27.45 | 00:00:00 | | 2011-10-26 | 5,164,800 | 28.01 | 28.19 | 27.38 | 27.71 | 00:00:00 | | 2011-10-27 | 7,364,900 | 30.03 | 30.32 | 28.72 | 29.63 | 00:00:00 | | 2011-10-28 | 5,040,500 | 29.46 | 30.01 | 29.22 | 29.93 | 00:00:00 | | 2011-10-31 | 4,381,400 | 29.42 | 30.56 | 29.28 | 29.76 | 00:00:00 | | 2011-11-01 | 5,621,700 | 28.59 | 29.00 | 27.72 | 27.76 | 00:00:00 | | 2011-11-02 | 4,571,600 | 28.48 | 29.27 | 27.86 | 28.27 | 00:00:00 | | 2011-11-03 | 3,397,800 | 28.71 | 29.36 | 27.86 | 29.25 | 00:00:00 | | 2011-11-04 | 2,884,200 | 28.83 | 29.39 | 28.54 | 29.27 | 00:00:00 | | 2011-11-07 | 2,289,100 | 29.33 | 29.76 | 28.81 | 29.41 | 00:00:00 | | 2011-11-08 | 3,604,300 | 29.77 | 29.96 | 28.44 | 29.72 | 00:00:00 | | 2011-11-09 | 4,970,100 | 28.82 | 28.82 | 27.55 | 27.65 | 00:00:00 | | 2011-11-10 | 3,905,300 | 28.10 | 28.15 | 27.14 | 27.24 | 00:00:00 | | 2011-11-11 | 2,463,000 | 27.69 | 28.51 | 27.44 | 28.48 | 00:00:00 | | 2011-11-14 | 2,626,100 | 28.27 | 28.32 | 27.78 | 27.97 | 00:00:00 | | 2011-11-15 | 2,508,600 | 27.71 | 28.39 | 27.48 | 28.13 | 00:00:00 | | 2011-11-16 | 3,631,700 | 27.84 | 28.66 | 27.65 | 27.92 | 00:00:00 | | 2011-11-17 | 4,879,800 | 27.73 | 28.32 | 27.27 | 27.45 | 00:00:00 | | 2011-11-18 | 3,041,700 | 27.75 | 27.80 | 27.24 | 27.54 | 00:00:00 | | 2011-11-21 | 4,716,700 | 27.14 | 27.14 | 26.07 | 26.21 | 00:00:00 | | 2011-11-22 | 3,386,500 | 26.10 | 26.30 | 25.60 | 25.68 | 00:00:00 | | 2011-11-23 | 3,263,000 | 25.32 | 25.42 | 24.91 | 24.92 | 00:00:00 | | 2011-11-25 | 1,206,300 | 24.95 | 25.81 | 24.95 | 25.21 | 00:00:00 | | 2011-11-28 | 3,851,700 | 26.11 | 26.36 | 25.74 | 26.16 | 00:00:00 | | 2011-11-29 | 2,513,100 | 26.28 | 26.36 | 25.94 | 26.06 | 00:00:00 | | 2011-11-30 | 4,810,600 | 27.04 | 27.87 | 26.53 | 27.82 | 00:00:00 | | 2011-12-01 | 3,575,600 | 27.72 | 27.73 | 27.00 | 27.50 | 00:00:00 | | 2011-12-02 | 3,074,700 | 27.83 | 28.34 | 27.58 | 27.80 | 00:00:00 | | 2011-12-05 | 3,039,200 | 28.21 | 28.79 | 28.02 | 28.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
