|
 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 | | 2002-05-28 | 552,900 | 23.52 | 23.73 | 23.51 | 23.62 | 00:00:00 | | 2002-05-29 | 1,632,100 | 23.53 | 23.71 | 23.51 | 23.61 | 00:00:00 | | 2002-05-30 | 749,200 | 23.61 | 23.95 | 23.61 | 23.95 | 00:00:00 | | 2002-05-31 | 713,300 | 23.90 | 24.12 | 23.85 | 23.95 | 00:00:00 | | 2002-06-03 | 475,900 | 23.70 | 24.02 | 23.70 | 23.86 | 00:00:00 | | 2002-06-04 | 1,446,200 | 23.82 | 24.10 | 23.82 | 24.01 | 00:00:00 | | 2002-06-05 | 1,124,500 | 24.03 | 24.30 | 24.00 | 24.24 | 00:00:00 | | 2002-06-06 | 843,200 | 24.24 | 24.25 | 24.04 | 24.19 | 00:00:00 | | 2002-06-07 | 429,800 | 24.19 | 24.24 | 24.15 | 24.22 | 00:00:00 | | 2002-06-10 | 731,100 | 24.00 | 24.25 | 24.00 | 24.24 | 00:00:00 | | 2002-06-11 | 717,700 | 24.30 | 24.49 | 24.30 | 24.45 | 00:00:00 | | 2002-06-12 | 1,172,000 | 24.48 | 24.50 | 24.35 | 24.47 | 00:00:00 | | 2002-06-13 | 443,900 | 24.48 | 24.51 | 24.40 | 24.47 | 00:00:00 | | 2002-06-14 | 585,000 | 24.45 | 24.48 | 24.25 | 24.30 | 00:00:00 | | 2002-06-17 | 650,200 | 24.38 | 24.49 | 24.32 | 24.48 | 00:00:00 | | 2002-06-18 | 451,400 | 24.50 | 24.52 | 24.40 | 24.41 | 00:00:00 | | 2002-06-19 | 576,900 | 24.45 | 24.51 | 24.40 | 24.45 | 00:00:00 | | 2002-06-20 | 654,500 | 24.50 | 24.87 | 24.48 | 24.75 | 00:00:00 | | 2002-06-21 | 646,100 | 24.88 | 24.99 | 24.67 | 24.81 | 00:00:00 | | 2002-06-24 | 558,500 | 24.75 | 25.00 | 24.51 | 24.70 | 00:00:00 | | 2002-06-25 | 848,600 | 24.78 | 24.98 | 24.75 | 24.84 | 00:00:00 | | 2002-06-26 | 841,000 | 24.70 | 24.86 | 24.18 | 24.86 | 00:00:00 | | 2002-06-27 | 701,300 | 24.85 | 24.98 | 24.75 | 24.94 | 00:00:00 | | 2002-06-28 | 1,524,400 | 24.98 | 26.00 | 24.91 | 26.00 | 00:00:00 | | 2002-07-01 | 993,100 | 25.70 | 25.95 | 25.30 | 25.80 | 00:00:00 | | 2002-07-02 | 1,233,100 | 25.85 | 25.88 | 24.55 | 25.12 | 00:00:00 | | 2002-07-03 | 946,000 | 25.00 | 25.05 | 24.10 | 24.65 | 00:00:00 | | 2002-07-05 | 361,200 | 24.66 | 25.37 | 24.51 | 24.95 | 00:00:00 | | 2002-07-08 | 832,100 | 24.90 | 24.98 | 24.41 | 24.60 | 00:00:00 | | 2002-07-09 | 1,027,900 | 24.75 | 24.75 | 24.00 | 24.13 | 00:00:00 | | 2002-07-10 | 1,191,800 | 24.15 | 24.34 | 23.84 | 23.88 | 00:00:00 | | 2002-07-11 | 1,227,600 | 23.85 | 24.03 | 23.28 | 23.60 | 00:00:00 | | 2002-07-12 | 419,000 | 23.61 | 24.10 | 23.61 | 23.72 | 00:00:00 | | 2002-07-15 | 821,400 | 23.67 | 23.78 | 23.32 | 23.65 | 00:00:00 | | 2002-07-16 | 587,500 | 23.62 | 24.76 | 23.62 | 24.20 | 00:00:00 | | 2002-07-17 | 431,400 | 24.35 | 24.90 | 23.87 | 24.05 | 00:00:00 | | 2002-07-18 | 425,000 | 24.05 | 24.07 | 23.76 | 23.78 | 00:00:00 | | 2002-07-19 | 789,000 | 23.79 | 23.96 | 23.42 | 23.80 | 00:00:00 | | 2002-07-22 | 872,600 | 23.85 | 24.45 | 22.75 | 23.47 | 00:00:00 | | 2002-07-23 | 726,100 | 23.40 | 23.70 | 22.50 | 22.98 | 00:00:00 | | 2002-07-24 | 1,289,400 | 22.98 | 24.10 | 21.70 | 23.03 | 00:00:00 | | 2002-07-25 | 962,500 | 22.80 | 23.74 | 22.40 | 23.50 | 00:00:00 | | 2002-07-26 | 735,500 | 23.60 | 24.50 | 23.25 | 24.10 | 00:00:00 | | 2002-07-29 | 699,700 | 24.30 | 25.64 | 24.30 | 25.13 | 00:00:00 | | 2002-07-30 | 974,600 | 25.10 | 25.79 | 24.80 | 25.30 | 00:00:00 | | 2002-07-31 | 902,500 | 25.05 | 25.95 | 24.50 | 25.50 | 00:00:00 | | 2002-08-01 | 348,800 | 25.50 | 25.50 | 24.80 | 25.05 | 00:00:00 | | 2002-08-02 | 356,700 | 25.10 | 25.34 | 24.49 | 24.91 | 00:00:00 | | 2002-08-05 | 400,400 | 24.97 | 25.07 | 24.48 | 24.52 | 00:00:00 | | 2002-08-06 | 460,800 | 24.60 | 24.95 | 24.34 | 24.88 | 00:00:00 | | 2002-08-07 | 801,800 | 24.89 | 25.26 | 24.75 | 25.24 | 00:00:00 | | 2002-08-08 | 597,000 | 25.40 | 25.45 | 24.90 | 24.94 | 00:00:00 | | 2002-08-09 | 346,100 | 24.95 | 24.95 | 24.25 | 24.41 | 00:00:00 | | 2002-08-12 | 496,800 | 24.42 | 25.34 | 24.42 | 25.29 | 00:00:00 | | 2002-08-13 | 477,500 | 25.28 | 25.55 | 24.80 | 24.82 | 00:00:00 | | 2002-08-14 | 278,900 | 24.55 | 24.73 | 24.40 | 24.73 | 00:00:00 | | 2002-08-15 | 417,700 | 24.73 | 24.73 | 24.47 | 24.60 | 00:00:00 | | 2002-08-16 | 20,761,300 | 24.60 | 25.50 | 24.45 | 25.34 | 00:00:00 | | 2002-08-19 | 420,500 | 25.58 | 25.59 | 24.90 | 24.95 | 00:00:00 | | 2002-08-20 | 521,600 | 24.60 | 24.80 | 24.60 | 24.63 | 00:00:00 | | 2002-08-21 | 352,700 | 24.85 | 25.08 | 24.65 | 24.80 | 00:00:00 | | 2002-08-22 | 239,600 | 24.82 | 24.94 | 24.62 | 24.70 | 00:00:00 | | 2002-08-23 | 181,600 | 24.70 | 24.85 | 24.63 | 24.70 | 00:00:00 | | 2002-08-26 | 471,900 | 24.71 | 24.95 | 24.40 | 24.95 | 00:00:00 | | 2002-08-27 | 415,100 | 25.10 | 25.10 | 24.70 | 24.90 | 00:00:00 | | 2002-08-28 | 493,600 | 24.95 | 25.33 | 24.81 | 25.29 | 00:00:00 | | 2002-08-29 | 376,800 | 25.29 | 25.29 | 24.90 | 24.90 | 00:00:00 | | 2002-08-30 | 943,600 | 24.80 | 25.04 | 24.66 | 24.94 | 00:00:00 | | 2002-09-03 | 487,400 | 24.98 | 24.98 | 24.69 | 24.86 | 00:00:00 | | 2002-09-04 | 332,400 | 24.90 | 24.98 | 24.70 | 24.82 | 00:00:00 | | 2002-09-05 | 409,400 | 24.80 | 24.84 | 24.67 | 24.70 | 00:00:00 | | 2002-09-06 | 522,800 | 24.90 | 24.93 | 24.65 | 24.81 | 00:00:00 | | 2002-09-09 | 340,300 | 24.75 | 24.94 | 24.52 | 24.80 | 00:00:00 | | 2002-09-10 | 664,500 | 24.60 | 24.99 | 24.60 | 24.82 | 00:00:00 | | 2002-09-11 | 335,800 | 24.90 | 25.04 | 24.65 | 24.80 | 00:00:00 | | 2002-09-12 | 228,000 | 24.70 | 25.04 | 24.68 | 25.02 | 00:00:00 | | 2002-09-13 | 395,300 | 24.90 | 25.40 | 24.88 | 25.16 | 00:00:00 | | 2002-09-16 | 284,600 | 25.12 | 25.15 | 24.76 | 24.98 | 00:00:00 | | 2002-09-17 | 351,700 | 24.98 | 25.07 | 24.84 | 24.91 | 00:00:00 | | 2002-09-18 | 340,300 | 24.92 | 25.13 | 24.80 | 25.00 | 00:00:00 | | 2002-09-19 | 392,500 | 25.00 | 25.08 | 24.90 | 25.03 | 00:00:00 | | 2002-09-20 | 267,900 | 25.03 | 25.28 | 24.96 | 25.16 | 00:00:00 | | 2002-09-23 | 221,700 | 25.10 | 25.13 | 24.80 | 24.90 | 00:00:00 | | 2002-09-24 | 401,600 | 24.90 | 25.03 | 24.82 | 24.92 | 00:00:00 | | 2002-09-25 | 525,700 | 25.00 | 25.05 | 24.68 | 24.80 | 00:00:00 | | 2002-09-26 | 438,800 | 24.86 | 24.92 | 24.59 | 24.91 | 00:00:00 | | 2002-09-27 | 420,700 | 24.77 | 25.08 | 24.68 | 24.97 | 00:00:00 | | 2002-09-30 | 661,400 | 24.90 | 24.91 | 24.66 | 24.91 | 00:00:00 | | 2002-10-01 | 279,400 | 24.91 | 24.91 | 24.63 | 24.90 | 00:00:00 | | 2002-10-02 | 529,900 | 24.75 | 24.85 | 24.37 | 24.54 | 00:00:00 | | 2002-10-03 | 406,200 | 24.61 | 24.63 | 24.25 | 24.40 | 00:00:00 | | 2002-10-04 | 301,900 | 24.50 | 24.52 | 24.11 | 24.17 | 00:00:00 | | 2002-10-07 | 720,900 | 24.23 | 24.29 | 23.50 | 23.50 | 00:00:00 | | 2002-10-08 | 774,800 | 23.53 | 23.80 | 23.03 | 23.54 | 00:00:00 | | 2002-10-09 | 740,500 | 23.30 | 23.39 | 22.96 | 23.04 | 00:00:00 | | 2002-10-10 | 1,079,700 | 23.04 | 23.45 | 22.85 | 23.45 | 00:00:00 | | 2002-10-11 | 469,900 | 23.60 | 24.12 | 23.47 | 23.90 | 00:00:00 | | 2002-10-14 | 355,400 | 23.85 | 24.06 | 23.38 | 23.49 | 00:00:00 | | 2002-10-15 | 694,500 | 23.49 | 24.06 | 23.49 | 23.75 | 00:00:00 | | 2002-10-16 | 432,800 | 23.75 | 23.75 | 23.26 | 23.56 | 00:00:00 | | 2002-10-17 | 547,800 | 23.75 | 23.87 | 23.68 | 23.85 | 00:00:00 | | 2002-10-18 | 324,200 | 23.90 | 24.00 | 23.65 | 23.87 | 00:00:00 | | 2002-10-21 | 307,400 | 23.93 | 23.93 | 23.62 | 23.81 | 00:00:00 | | 2002-10-22 | 335,700 | 23.76 | 23.76 | 23.35 | 23.35 | 00:00:00 | | 2002-10-23 | 407,900 | 23.36 | 23.51 | 23.00 | 23.32 | 00:00:00 | | 2002-10-24 | 491,200 | 23.29 | 23.65 | 23.29 | 23.60 | 00:00:00 | | 2002-10-25 | 338,400 | 23.70 | 24.00 | 23.57 | 23.88 | 00:00:00 | | 2002-10-28 | 305,500 | 24.13 | 24.19 | 23.89 | 23.96 | 00:00:00 | | 2002-10-29 | 470,300 | 23.96 | 24.20 | 23.20 | 23.95 | 00:00:00 | | 2002-10-30 | 401,500 | 24.00 | 24.31 | 23.90 | 24.11 | 00:00:00 | | 2002-10-31 | 1,551,600 | 23.50 | 24.40 | 23.25 | 24.20 | 00:00:00 | | 2002-11-01 | 316,900 | 24.00 | 24.32 | 23.91 | 24.32 | 00:00:00 | | 2002-11-04 | 595,000 | 24.35 | 24.70 | 24.35 | 24.65 | 00:00:00 | | 2002-11-05 | 391,900 | 24.66 | 24.79 | 24.52 | 24.79 | 00:00:00 | | 2002-11-06 | 369,900 | 24.90 | 24.98 | 24.71 | 24.84 | 00:00:00 | | 2002-11-07 | 292,100 | 24.70 | 24.83 | 24.45 | 24.58 | 00:00:00 | | 2002-11-08 | 365,200 | 24.25 | 24.32 | 23.88 | 24.18 | 00:00:00 | | 2002-11-11 | 288,500 | 24.00 | 24.25 | 23.86 | 24.06 | 00:00:00 | | 2002-11-12 | 358,500 | 24.15 | 24.29 | 24.00 | 24.27 | 00:00:00 | | 2002-11-13 | 229,200 | 24.34 | 24.39 | 24.00 | 24.10 | 00:00:00 | | 2002-11-14 | 316,100 | 24.20 | 24.74 | 24.19 | 24.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
