|
 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 | | 2000-12-13 | 2,099,400 | 21.37 | 21.62 | 21.12 | 21.19 | 00:00:00 | | 2000-12-14 | 368,700 | 21.44 | 21.69 | 21.37 | 21.69 | 00:00:00 | | 2000-12-15 | 369,900 | 21.50 | 22.00 | 21.50 | 22.00 | 00:00:00 | | 2000-12-18 | 272,200 | 22.00 | 22.31 | 21.87 | 22.31 | 00:00:00 | | 2000-12-19 | 247,400 | 22.44 | 22.62 | 22.06 | 22.44 | 00:00:00 | | 2000-12-20 | 595,500 | 22.31 | 22.50 | 22.25 | 22.44 | 00:00:00 | | 2000-12-21 | 715,200 | 22.25 | 22.50 | 22.19 | 22.37 | 00:00:00 | | 2000-12-22 | 164,500 | 22.19 | 22.31 | 22.19 | 22.25 | 00:00:00 | | 2000-12-26 | 183,900 | 22.31 | 22.31 | 21.97 | 22.06 | 00:00:00 | | 2000-12-27 | 101,700 | 22.25 | 22.50 | 22.12 | 22.50 | 00:00:00 | | 2000-12-28 | 243,700 | 22.37 | 22.75 | 22.12 | 22.75 | 00:00:00 | | 2000-12-29 | 258,500 | 22.56 | 22.81 | 22.25 | 22.25 | 00:00:00 | | 2001-01-02 | 88,600 | 22.25 | 22.37 | 22.19 | 22.31 | 00:00:00 | | 2001-01-03 | 119,600 | 22.31 | 22.94 | 22.31 | 22.56 | 00:00:00 | | 2001-01-04 | 115,100 | 22.37 | 22.56 | 22.31 | 22.44 | 00:00:00 | | 2001-01-05 | 493,800 | 22.31 | 22.31 | 21.75 | 21.94 | 00:00:00 | | 2001-01-08 | 262,100 | 21.94 | 22.00 | 21.81 | 22.00 | 00:00:00 | | 2001-01-09 | 60,000 | 22.00 | 22.00 | 21.75 | 22.00 | 00:00:00 | | 2001-01-10 | 70,600 | 22.00 | 22.06 | 21.62 | 22.00 | 00:00:00 | | 2001-01-11 | 75,800 | 22.00 | 22.00 | 21.81 | 21.87 | 00:00:00 | | 2001-01-12 | 113,700 | 21.81 | 22.06 | 21.75 | 22.00 | 00:00:00 | | 2001-01-16 | 173,200 | 21.94 | 22.06 | 21.75 | 22.00 | 00:00:00 | | 2001-01-17 | 93,400 | 21.94 | 21.94 | 21.62 | 21.81 | 00:00:00 | | 2001-01-18 | 115,600 | 21.81 | 21.81 | 21.69 | 21.75 | 00:00:00 | | 2001-01-19 | 108,400 | 21.94 | 21.94 | 21.62 | 21.81 | 00:00:00 | | 2001-01-22 | 81,300 | 21.81 | 21.87 | 21.62 | 21.81 | 00:00:00 | | 2001-01-23 | 48,500 | 21.87 | 22.00 | 21.81 | 22.00 | 00:00:00 | | 2001-01-24 | 114,400 | 22.00 | 22.12 | 21.87 | 22.12 | 00:00:00 | | 2001-01-25 | 172,100 | 22.12 | 22.56 | 22.06 | 22.56 | 00:00:00 | | 2001-01-26 | 126,400 | 22.69 | 22.81 | 22.37 | 22.69 | 00:00:00 | | 2001-01-29 | 74,900 | 22.69 | 22.85 | 22.52 | 22.68 | 00:00:00 | | 2001-01-30 | 54,600 | 22.68 | 22.86 | 22.43 | 22.70 | 00:00:00 | | 2001-01-31 | 160,100 | 22.20 | 22.75 | 22.00 | 22.35 | 00:00:00 | | 2001-02-01 | 260,300 | 22.38 | 22.60 | 22.26 | 22.28 | 00:00:00 | | 2001-02-02 | 479,800 | 22.28 | 22.29 | 20.93 | 21.86 | 00:00:00 | | 2001-02-05 | 286,900 | 21.86 | 21.86 | 21.45 | 21.53 | 00:00:00 | | 2001-02-06 | 152,700 | 21.53 | 21.76 | 21.38 | 21.75 | 00:00:00 | | 2001-02-07 | 550,100 | 21.65 | 21.65 | 21.15 | 21.29 | 00:00:00 | | 2001-02-08 | 460,700 | 21.25 | 21.37 | 21.14 | 21.28 | 00:00:00 | | 2001-02-09 | 399,100 | 21.20 | 21.25 | 21.10 | 21.12 | 00:00:00 | | 2001-02-12 | 95,100 | 21.05 | 21.13 | 20.85 | 20.95 | 00:00:00 | | 2001-02-13 | 104,100 | 20.96 | 21.00 | 20.85 | 20.89 | 00:00:00 | | 2001-02-14 | 150,900 | 20.90 | 20.93 | 20.71 | 20.84 | 00:00:00 | | 2001-02-15 | 210,400 | 20.59 | 20.81 | 20.55 | 20.60 | 00:00:00 | | 2001-02-16 | 90,300 | 20.50 | 20.75 | 20.50 | 20.63 | 00:00:00 | | 2001-02-20 | 68,300 | 20.63 | 20.70 | 20.60 | 20.65 | 00:00:00 | | 2001-02-21 | 227,700 | 20.55 | 20.60 | 20.30 | 20.45 | 00:00:00 | | 2001-02-22 | 655,300 | 20.38 | 20.45 | 19.91 | 20.10 | 00:00:00 | | 2001-02-23 | 407,000 | 20.05 | 20.20 | 20.05 | 20.08 | 00:00:00 | | 2001-02-26 | 299,900 | 20.10 | 20.36 | 20.08 | 20.35 | 00:00:00 | | 2001-02-27 | 372,700 | 20.25 | 20.50 | 20.10 | 20.47 | 00:00:00 | | 2001-02-28 | 337,000 | 20.40 | 20.55 | 20.40 | 20.52 | 00:00:00 | | 2001-03-01 | 455,900 | 20.65 | 21.25 | 20.45 | 20.96 | 00:00:00 | | 2001-03-02 | 421,600 | 20.95 | 21.22 | 20.94 | 21.15 | 00:00:00 | | 2001-03-05 | 128,300 | 21.14 | 21.23 | 21.05 | 21.15 | 00:00:00 | | 2001-03-06 | 201,100 | 21.16 | 21.18 | 21.04 | 21.14 | 00:00:00 | | 2001-03-07 | 284,300 | 21.14 | 21.25 | 21.05 | 21.25 | 00:00:00 | | 2001-03-08 | 451,500 | 21.05 | 21.30 | 21.05 | 21.20 | 00:00:00 | | 2001-03-09 | 382,900 | 21.05 | 21.16 | 20.95 | 21.00 | 00:00:00 | | 2001-03-12 | 170,500 | 21.00 | 21.00 | 20.63 | 20.70 | 00:00:00 | | 2001-03-13 | 233,000 | 20.45 | 20.55 | 20.44 | 20.51 | 00:00:00 | | 2001-03-14 | 289,900 | 20.60 | 20.69 | 20.00 | 20.40 | 00:00:00 | | 2001-03-15 | 276,900 | 20.15 | 20.30 | 20.05 | 20.11 | 00:00:00 | | 2001-03-16 | 170,700 | 20.25 | 20.25 | 20.00 | 20.02 | 00:00:00 | | 2001-03-19 | 252,500 | 20.02 | 20.40 | 20.02 | 20.38 | 00:00:00 | | 2001-03-20 | 313,900 | 20.38 | 20.47 | 20.25 | 20.32 | 00:00:00 | | 2001-03-21 | 251,400 | 20.33 | 20.33 | 20.10 | 20.25 | 00:00:00 | | 2001-03-22 | 895,300 | 20.25 | 20.30 | 19.73 | 20.21 | 00:00:00 | | 2001-03-23 | 237,400 | 20.00 | 20.40 | 19.92 | 20.00 | 00:00:00 | | 2001-03-26 | 112,700 | 20.01 | 20.40 | 19.80 | 20.40 | 00:00:00 | | 2001-03-27 | 155,700 | 20.60 | 20.60 | 20.00 | 20.20 | 00:00:00 | | 2001-03-28 | 511,700 | 20.20 | 20.20 | 19.90 | 19.99 | 00:00:00 | | 2001-03-29 | 210,600 | 19.89 | 20.07 | 19.89 | 20.00 | 00:00:00 | | 2001-03-30 | 251,600 | 19.95 | 20.12 | 19.95 | 20.08 | 00:00:00 | | 2001-04-02 | 224,700 | 20.08 | 20.35 | 20.01 | 20.31 | 00:00:00 | | 2001-04-03 | 286,200 | 20.30 | 20.30 | 20.05 | 20.15 | 00:00:00 | | 2001-04-04 | 211,700 | 20.05 | 20.26 | 20.05 | 20.16 | 00:00:00 | | 2001-04-05 | 366,500 | 20.10 | 20.39 | 20.05 | 20.38 | 00:00:00 | | 2001-04-06 | 167,300 | 20.30 | 20.30 | 19.92 | 20.04 | 00:00:00 | | 2001-04-09 | 91,300 | 20.14 | 20.27 | 19.95 | 20.13 | 00:00:00 | | 2001-04-10 | 188,700 | 19.95 | 20.10 | 19.94 | 19.98 | 00:00:00 | | 2001-04-11 | 458,700 | 20.08 | 20.10 | 19.80 | 19.92 | 00:00:00 | | 2001-04-12 | 100,800 | 19.82 | 19.95 | 19.65 | 19.93 | 00:00:00 | | 2001-04-16 | 232,100 | 19.92 | 19.93 | 19.65 | 19.70 | 00:00:00 | | 2001-04-17 | 141,000 | 19.75 | 20.10 | 19.71 | 20.09 | 00:00:00 | | 2001-04-18 | 364,700 | 20.00 | 20.10 | 19.82 | 20.00 | 00:00:00 | | 2001-04-19 | 287,600 | 20.10 | 20.10 | 19.83 | 19.97 | 00:00:00 | | 2001-04-20 | 479,200 | 20.00 | 20.10 | 19.78 | 20.00 | 00:00:00 | | 2001-04-23 | 236,600 | 20.00 | 20.00 | 19.89 | 20.00 | 00:00:00 | | 2001-04-24 | 418,800 | 20.00 | 20.04 | 19.70 | 19.90 | 00:00:00 | | 2001-04-25 | 362,900 | 19.85 | 20.10 | 19.75 | 20.05 | 00:00:00 | | 2001-04-26 | 282,500 | 20.08 | 20.50 | 20.06 | 20.50 | 00:00:00 | | 2001-04-27 | 334,400 | 21.00 | 21.00 | 20.50 | 20.81 | 00:00:00 | | 2001-04-30 | 428,100 | 20.77 | 21.00 | 20.60 | 20.60 | 00:00:00 | | 2001-05-01 | 88,500 | 20.75 | 20.79 | 20.45 | 20.74 | 00:00:00 | | 2001-05-02 | 192,000 | 20.77 | 20.80 | 20.50 | 20.75 | 00:00:00 | | 2001-05-03 | 272,100 | 20.70 | 20.70 | 20.59 | 20.66 | 00:00:00 | | 2001-05-04 | 185,500 | 20.50 | 20.69 | 20.50 | 20.58 | 00:00:00 | | 2001-05-07 | 351,300 | 20.65 | 20.65 | 20.53 | 20.56 | 00:00:00 | | 2001-05-08 | 122,400 | 20.55 | 20.62 | 20.42 | 20.52 | 00:00:00 | | 2001-05-09 | 210,200 | 20.60 | 20.60 | 20.51 | 20.60 | 00:00:00 | | 2001-05-10 | 174,200 | 20.25 | 20.50 | 20.15 | 20.35 | 00:00:00 | | 2001-05-11 | 96,100 | 20.35 | 20.40 | 20.25 | 20.40 | 00:00:00 | | 2001-05-14 | 121,400 | 20.40 | 20.47 | 20.25 | 20.43 | 00:00:00 | | 2001-05-15 | 267,000 | 20.25 | 20.37 | 20.20 | 20.32 | 00:00:00 | | 2001-05-16 | 112,500 | 20.35 | 20.60 | 20.33 | 20.60 | 00:00:00 | | 2001-05-17 | 533,100 | 20.80 | 20.80 | 20.35 | 20.80 | 00:00:00 | | 2001-05-18 | 182,500 | 20.70 | 20.99 | 20.62 | 20.78 | 00:00:00 | | 2001-05-21 | 128,300 | 20.78 | 20.80 | 20.67 | 20.78 | 00:00:00 | | 2001-05-22 | 136,900 | 20.90 | 20.97 | 20.67 | 20.83 | 00:00:00 | | 2001-05-23 | 205,600 | 21.00 | 21.15 | 20.86 | 21.15 | 00:00:00 | | 2001-05-24 | 239,800 | 21.15 | 21.36 | 21.00 | 21.34 | 00:00:00 | | 2001-05-25 | 218,800 | 21.34 | 21.34 | 21.05 | 21.30 | 00:00:00 | | 2001-05-29 | 237,800 | 21.35 | 21.48 | 21.33 | 21.40 | 00:00:00 | | 2001-05-30 | 417,800 | 21.35 | 21.38 | 21.25 | 21.32 | 00:00:00 | | 2001-05-31 | 237,100 | 21.25 | 21.46 | 21.23 | 21.40 | 00:00:00 | | 2001-06-01 | 226,500 | 21.10 | 21.44 | 21.10 | 21.40 | 00:00:00 | | 2001-06-04 | 305,000 | 21.41 | 21.50 | 21.35 | 21.50 | 00:00:00 | | 2001-06-05 | 114,700 | 21.50 | 21.75 | 21.40 | 21.75 | 00:00:00 | | 2001-06-06 | 187,900 | 21.95 | 22.10 | 21.65 | 21.90 | 00:00:00 | | 2001-06-07 | 1,135,200 | 21.90 | 22.00 | 21.50 | 21.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
