|
 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 | | 2001-06-07 | 1,135,200 | 21.90 | 22.00 | 21.50 | 21.90 | 00:00:00 | | 2001-06-08 | 187,300 | 22.15 | 22.20 | 22.00 | 22.01 | 00:00:00 | | 2001-06-11 | 93,700 | 22.02 | 22.25 | 22.00 | 22.20 | 00:00:00 | | 2001-06-12 | 415,600 | 22.10 | 22.45 | 22.05 | 22.45 | 00:00:00 | | 2001-06-13 | 339,300 | 22.45 | 22.45 | 22.21 | 22.29 | 00:00:00 | | 2001-06-14 | 457,900 | 22.30 | 22.30 | 21.95 | 22.16 | 00:00:00 | | 2001-06-15 | 236,800 | 22.25 | 22.25 | 21.99 | 21.99 | 00:00:00 | | 2001-06-18 | 374,200 | 22.00 | 22.11 | 21.83 | 21.91 | 00:00:00 | | 2001-06-19 | 167,300 | 21.91 | 22.00 | 21.70 | 21.70 | 00:00:00 | | 2001-06-20 | 958,700 | 21.71 | 21.98 | 21.60 | 21.98 | 00:00:00 | | 2001-06-21 | 238,300 | 21.98 | 22.13 | 21.85 | 22.09 | 00:00:00 | | 2001-06-22 | 261,600 | 22.15 | 22.18 | 22.00 | 22.01 | 00:00:00 | | 2001-06-25 | 183,500 | 22.01 | 22.10 | 21.85 | 21.96 | 00:00:00 | | 2001-06-26 | 805,500 | 21.90 | 22.39 | 21.90 | 22.39 | 00:00:00 | | 2001-06-27 | 268,100 | 22.20 | 22.35 | 21.85 | 22.27 | 00:00:00 | | 2001-06-28 | 204,700 | 22.20 | 22.54 | 22.20 | 22.44 | 00:00:00 | | 2001-06-29 | 655,800 | 22.44 | 22.95 | 22.40 | 22.72 | 00:00:00 | | 2001-07-02 | 372,200 | 22.47 | 22.65 | 22.28 | 22.35 | 00:00:00 | | 2001-07-03 | 97,000 | 22.36 | 22.53 | 22.35 | 22.42 | 00:00:00 | | 2001-07-05 | 270,900 | 22.50 | 22.73 | 22.44 | 22.64 | 00:00:00 | | 2001-07-06 | 173,400 | 22.65 | 22.65 | 22.50 | 22.64 | 00:00:00 | | 2001-07-09 | 316,400 | 22.60 | 22.60 | 22.10 | 22.32 | 00:00:00 | | 2001-07-10 | 82,600 | 22.35 | 22.40 | 22.20 | 22.30 | 00:00:00 | | 2001-07-11 | 104,600 | 22.30 | 22.31 | 21.87 | 22.14 | 00:00:00 | | 2001-07-12 | 255,700 | 22.14 | 22.49 | 22.10 | 22.44 | 00:00:00 | | 2001-07-13 | 179,300 | 22.30 | 22.59 | 22.27 | 22.55 | 00:00:00 | | 2001-07-16 | 123,900 | 22.55 | 22.75 | 22.25 | 22.47 | 00:00:00 | | 2001-07-17 | 231,900 | 22.47 | 22.56 | 22.35 | 22.56 | 00:00:00 | | 2001-07-18 | 245,100 | 22.56 | 22.70 | 22.48 | 22.59 | 00:00:00 | | 2001-07-19 | 119,300 | 22.70 | 22.75 | 22.62 | 22.71 | 00:00:00 | | 2001-07-20 | 223,200 | 22.72 | 22.85 | 22.60 | 22.63 | 00:00:00 | | 2001-07-23 | 119,400 | 22.63 | 22.73 | 22.49 | 22.56 | 00:00:00 | | 2001-07-24 | 155,000 | 22.57 | 22.65 | 22.30 | 22.34 | 00:00:00 | | 2001-07-25 | 465,200 | 22.18 | 22.18 | 21.55 | 21.95 | 00:00:00 | | 2001-07-26 | 190,000 | 21.90 | 21.98 | 21.58 | 21.65 | 00:00:00 | | 2001-07-27 | 150,700 | 21.70 | 21.73 | 21.51 | 21.63 | 00:00:00 | | 2001-07-30 | 2,071,400 | 21.52 | 21.53 | 21.24 | 21.25 | 00:00:00 | | 2001-07-31 | 232,800 | 21.15 | 21.25 | 21.12 | 21.20 | 00:00:00 | | 2001-08-01 | 287,600 | 21.20 | 21.43 | 21.01 | 21.39 | 00:00:00 | | 2001-08-02 | 188,900 | 21.50 | 21.68 | 21.45 | 21.64 | 00:00:00 | | 2001-08-03 | 97,200 | 21.60 | 21.89 | 21.60 | 21.84 | 00:00:00 | | 2001-08-06 | 215,600 | 21.64 | 22.25 | 21.64 | 22.05 | 00:00:00 | | 2001-08-07 | 448,700 | 22.15 | 22.20 | 22.01 | 22.15 | 00:00:00 | | 2001-08-08 | 282,200 | 22.00 | 22.15 | 21.95 | 22.09 | 00:00:00 | | 2001-08-09 | 207,300 | 22.09 | 22.40 | 22.07 | 22.25 | 00:00:00 | | 2001-08-10 | 4,178,600 | 22.25 | 22.69 | 22.25 | 22.63 | 00:00:00 | | 2001-08-13 | 277,800 | 22.63 | 22.85 | 22.30 | 22.72 | 00:00:00 | | 2001-08-14 | 384,100 | 22.80 | 22.99 | 22.72 | 22.93 | 00:00:00 | | 2001-08-15 | 254,300 | 22.91 | 23.01 | 22.90 | 22.98 | 00:00:00 | | 2001-08-16 | 221,700 | 22.85 | 23.18 | 22.67 | 23.10 | 00:00:00 | | 2001-08-17 | 198,100 | 23.05 | 23.11 | 22.87 | 23.10 | 00:00:00 | | 2001-08-20 | 281,600 | 23.00 | 23.14 | 22.95 | 23.13 | 00:00:00 | | 2001-08-21 | 522,200 | 23.10 | 23.30 | 22.97 | 23.08 | 00:00:00 | | 2001-08-22 | 250,000 | 23.20 | 23.25 | 23.04 | 23.15 | 00:00:00 | | 2001-08-23 | 253,400 | 23.00 | 23.15 | 23.00 | 23.11 | 00:00:00 | | 2001-08-24 | 573,000 | 22.50 | 22.80 | 22.50 | 22.55 | 00:00:00 | | 2001-08-27 | 430,400 | 22.56 | 22.68 | 22.35 | 22.68 | 00:00:00 | | 2001-08-28 | 151,200 | 22.60 | 22.79 | 22.60 | 22.72 | 00:00:00 | | 2001-08-29 | 216,000 | 22.50 | 22.70 | 22.15 | 22.51 | 00:00:00 | | 2001-08-30 | 131,300 | 22.65 | 22.65 | 22.04 | 22.24 | 00:00:00 | | 2001-08-31 | 161,600 | 21.99 | 22.45 | 21.93 | 21.99 | 00:00:00 | | 2001-09-04 | 176,500 | 21.75 | 21.97 | 21.69 | 21.85 | 00:00:00 | | 2001-09-05 | 173,300 | 21.84 | 21.95 | 21.45 | 21.73 | 00:00:00 | | 2001-09-06 | 172,700 | 21.60 | 21.85 | 21.50 | 21.53 | 00:00:00 | | 2001-09-07 | 556,800 | 21.53 | 21.53 | 21.07 | 21.15 | 00:00:00 | | 2001-09-10 | 225,500 | 21.15 | 21.20 | 20.97 | 21.02 | 00:00:00 | | 2001-09-17 | 247,600 | 20.60 | 20.80 | 19.97 | 20.15 | 00:00:00 | | 2001-09-18 | 674,300 | 20.25 | 21.05 | 19.95 | 20.75 | 00:00:00 | | 2001-09-19 | 793,600 | 21.00 | 21.00 | 20.35 | 20.65 | 00:00:00 | | 2001-09-20 | 275,100 | 20.65 | 20.65 | 20.21 | 20.23 | 00:00:00 | | 2001-09-21 | 774,300 | 19.50 | 20.34 | 19.35 | 20.31 | 00:00:00 | | 2001-09-24 | 315,600 | 20.20 | 20.65 | 20.00 | 20.20 | 00:00:00 | | 2001-09-25 | 253,900 | 20.45 | 20.55 | 20.27 | 20.52 | 00:00:00 | | 2001-09-26 | 349,600 | 20.52 | 21.00 | 20.35 | 20.85 | 00:00:00 | | 2001-09-27 | 223,100 | 20.85 | 20.85 | 20.55 | 20.66 | 00:00:00 | | 2001-09-28 | 500,800 | 20.75 | 21.15 | 20.75 | 21.10 | 00:00:00 | | 2001-10-01 | 138,100 | 21.10 | 21.15 | 20.70 | 21.05 | 00:00:00 | | 2001-10-02 | 190,200 | 21.05 | 21.48 | 20.70 | 20.90 | 00:00:00 | | 2001-10-03 | 209,100 | 20.90 | 20.90 | 20.15 | 20.56 | 00:00:00 | | 2001-10-04 | 371,300 | 21.00 | 21.35 | 20.80 | 20.80 | 00:00:00 | | 2001-10-05 | 237,300 | 20.60 | 20.75 | 20.13 | 20.68 | 00:00:00 | | 2001-10-08 | 416,800 | 20.80 | 20.96 | 20.65 | 20.89 | 00:00:00 | | 2001-10-09 | 239,300 | 20.80 | 21.15 | 20.80 | 20.96 | 00:00:00 | | 2001-10-10 | 161,100 | 20.98 | 21.25 | 20.90 | 21.21 | 00:00:00 | | 2001-10-11 | 185,700 | 21.25 | 21.62 | 21.20 | 21.40 | 00:00:00 | | 2001-10-12 | 130,900 | 21.50 | 21.50 | 21.02 | 21.12 | 00:00:00 | | 2001-10-15 | 199,700 | 21.13 | 21.14 | 20.94 | 20.98 | 00:00:00 | | 2001-10-16 | 159,800 | 21.00 | 21.00 | 20.60 | 20.77 | 00:00:00 | | 2001-10-17 | 101,100 | 20.80 | 20.95 | 20.50 | 20.82 | 00:00:00 | | 2001-10-18 | 121,900 | 20.90 | 20.90 | 20.36 | 20.40 | 00:00:00 | | 2001-10-19 | 143,200 | 20.25 | 20.46 | 20.24 | 20.28 | 00:00:00 | | 2001-10-22 | 153,100 | 20.35 | 20.44 | 19.99 | 20.01 | 00:00:00 | | 2001-10-23 | 269,100 | 20.11 | 20.20 | 19.95 | 20.03 | 00:00:00 | | 2001-10-24 | 260,000 | 20.01 | 20.10 | 19.95 | 20.05 | 00:00:00 | | 2001-10-25 | 314,700 | 20.05 | 20.11 | 19.94 | 19.99 | 00:00:00 | | 2001-10-26 | 218,000 | 19.74 | 19.80 | 19.60 | 19.77 | 00:00:00 | | 2001-10-29 | 197,500 | 19.90 | 20.00 | 19.63 | 20.00 | 00:00:00 | | 2001-10-30 | 233,000 | 19.75 | 19.98 | 19.70 | 19.83 | 00:00:00 | | 2001-10-31 | 197,600 | 19.65 | 19.95 | 19.65 | 19.93 | 00:00:00 | | 2001-11-01 | 403,400 | 19.90 | 20.50 | 19.80 | 20.42 | 00:00:00 | | 2001-11-02 | 189,600 | 20.30 | 20.35 | 20.04 | 20.13 | 00:00:00 | | 2001-11-05 | 268,300 | 20.13 | 20.18 | 19.95 | 19.96 | 00:00:00 | | 2001-11-06 | 199,800 | 20.05 | 20.58 | 20.04 | 20.47 | 00:00:00 | | 2001-11-07 | 371,400 | 20.12 | 20.53 | 20.00 | 20.32 | 00:00:00 | | 2001-11-08 | 232,900 | 20.32 | 20.57 | 20.30 | 20.53 | 00:00:00 | | 2001-11-09 | 275,600 | 20.60 | 20.60 | 20.25 | 20.52 | 00:00:00 | | 2001-11-12 | 115,200 | 20.50 | 20.57 | 20.20 | 20.53 | 00:00:00 | | 2001-11-13 | 306,100 | 20.60 | 21.01 | 20.60 | 21.00 | 00:00:00 | | 2001-11-14 | 185,400 | 20.90 | 21.25 | 20.90 | 21.16 | 00:00:00 | | 2001-11-15 | 295,800 | 21.16 | 21.50 | 21.00 | 21.50 | 00:00:00 | | 2001-11-16 | 313,900 | 21.40 | 21.80 | 21.40 | 21.74 | 00:00:00 | | 2001-11-19 | 504,700 | 21.74 | 21.83 | 21.47 | 21.70 | 00:00:00 | | 2001-11-20 | 980,700 | 21.70 | 21.70 | 21.43 | 21.53 | 00:00:00 | | 2001-11-21 | 384,700 | 21.53 | 21.53 | 21.28 | 21.48 | 00:00:00 | | 2001-11-23 | 224,500 | 21.40 | 21.40 | 21.10 | 21.35 | 00:00:00 | | 2001-11-26 | 278,900 | 21.36 | 21.47 | 21.30 | 21.36 | 00:00:00 | | 2001-11-27 | 352,800 | 21.36 | 21.49 | 21.27 | 21.40 | 00:00:00 | | 2001-11-28 | 573,200 | 21.41 | 21.75 | 21.41 | 21.65 | 00:00:00 | | 2001-11-29 | 567,700 | 21.65 | 22.00 | 21.65 | 21.91 | 00:00:00 | | 2001-11-30 | 438,400 | 21.95 | 22.06 | 21.90 | 21.95 | 00:00:00 | | 2001-12-03 | 677,100 | 22.00 | 22.23 | 21.90 | 22.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
