|
 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 | | 2002-11-14 | 316,100 | 24.20 | 24.74 | 24.19 | 24.74 | 00:00:00 | | 2002-11-15 | 327,200 | 24.89 | 24.94 | 24.65 | 24.71 | 00:00:00 | | 2002-11-18 | 178,700 | 24.73 | 24.82 | 24.60 | 24.67 | 00:00:00 | | 2002-11-19 | 619,500 | 24.67 | 24.85 | 24.40 | 24.59 | 00:00:00 | | 2002-11-20 | 574,400 | 24.75 | 24.75 | 24.44 | 24.50 | 00:00:00 | | 2002-11-21 | 747,700 | 24.53 | 24.61 | 23.90 | 24.30 | 00:00:00 | | 2002-11-22 | 1,778,700 | 24.40 | 24.40 | 24.05 | 24.31 | 00:00:00 | | 2002-11-25 | 658,500 | 24.40 | 24.41 | 24.00 | 24.22 | 00:00:00 | | 2002-11-26 | 614,300 | 24.00 | 24.44 | 24.00 | 24.35 | 00:00:00 | | 2002-11-27 | 336,900 | 24.50 | 24.70 | 24.46 | 24.65 | 00:00:00 | | 2002-11-29 | 142,400 | 24.68 | 24.75 | 24.54 | 24.58 | 00:00:00 | | 2002-12-02 | 323,200 | 24.50 | 24.75 | 24.50 | 24.70 | 00:00:00 | | 2002-12-03 | 356,000 | 24.71 | 24.99 | 24.70 | 24.80 | 00:00:00 | | 2002-12-04 | 522,700 | 24.75 | 24.79 | 24.54 | 24.56 | 00:00:00 | | 2002-12-05 | 685,600 | 24.58 | 24.90 | 24.53 | 24.79 | 00:00:00 | | 2002-12-06 | 759,800 | 24.75 | 24.75 | 24.47 | 24.47 | 00:00:00 | | 2002-12-09 | 758,200 | 24.47 | 24.90 | 24.44 | 24.80 | 00:00:00 | | 2002-12-10 | 283,300 | 24.90 | 24.94 | 24.51 | 24.80 | 00:00:00 | | 2002-12-11 | 192,400 | 24.75 | 24.95 | 24.65 | 24.81 | 00:00:00 | | 2002-12-12 | 233,100 | 24.88 | 24.97 | 24.71 | 24.96 | 00:00:00 | | 2002-12-13 | 288,900 | 24.97 | 25.03 | 24.64 | 24.64 | 00:00:00 | | 2002-12-16 | 686,700 | 24.70 | 25.00 | 24.44 | 24.88 | 00:00:00 | | 2002-12-17 | 296,400 | 24.95 | 24.95 | 24.60 | 24.60 | 00:00:00 | | 2002-12-18 | 301,800 | 24.60 | 24.74 | 24.40 | 24.40 | 00:00:00 | | 2002-12-19 | 308,300 | 24.40 | 24.65 | 24.25 | 24.56 | 00:00:00 | | 2002-12-20 | 763,400 | 24.68 | 24.68 | 24.35 | 24.55 | 00:00:00 | | 2002-12-23 | 415,900 | 24.58 | 24.63 | 24.35 | 24.55 | 00:00:00 | | 2002-12-24 | 131,700 | 24.50 | 24.55 | 24.40 | 24.46 | 00:00:00 | | 2002-12-26 | 280,900 | 24.53 | 24.61 | 24.26 | 24.61 | 00:00:00 | | 2002-12-27 | 139,900 | 24.71 | 24.75 | 24.51 | 24.64 | 00:00:00 | | 2002-12-30 | 557,500 | 24.70 | 25.10 | 24.62 | 25.10 | 00:00:00 | | 2002-12-31 | 603,500 | 25.10 | 25.27 | 24.94 | 25.15 | 00:00:00 | | 2003-01-02 | 353,500 | 25.22 | 25.30 | 25.05 | 25.22 | 00:00:00 | | 2003-01-03 | 477,700 | 25.25 | 25.75 | 25.00 | 25.59 | 00:00:00 | | 2003-01-06 | 669,300 | 25.40 | 25.60 | 25.31 | 25.50 | 00:00:00 | | 2003-01-07 | 605,600 | 25.50 | 25.53 | 25.15 | 25.25 | 00:00:00 | | 2003-01-08 | 455,500 | 25.14 | 25.20 | 24.93 | 24.97 | 00:00:00 | | 2003-01-09 | 892,100 | 25.10 | 25.10 | 24.49 | 24.82 | 00:00:00 | | 2003-01-10 | 287,800 | 24.82 | 24.98 | 24.52 | 24.66 | 00:00:00 | | 2003-01-13 | 216,200 | 24.73 | 24.90 | 24.60 | 24.65 | 00:00:00 | | 2003-01-14 | 194,600 | 24.70 | 24.75 | 24.51 | 24.68 | 00:00:00 | | 2003-01-15 | 510,400 | 24.68 | 24.69 | 24.45 | 24.49 | 00:00:00 | | 2003-01-16 | 224,300 | 24.50 | 24.50 | 24.22 | 24.27 | 00:00:00 | | 2003-01-17 | 179,200 | 24.28 | 24.28 | 23.85 | 23.85 | 00:00:00 | | 2003-01-21 | 362,900 | 23.92 | 24.17 | 23.78 | 23.85 | 00:00:00 | | 2003-01-22 | 453,300 | 23.70 | 24.14 | 23.63 | 23.99 | 00:00:00 | | 2003-01-23 | 219,300 | 24.08 | 24.18 | 24.00 | 24.08 | 00:00:00 | | 2003-01-24 | 291,400 | 24.09 | 24.13 | 23.85 | 23.86 | 00:00:00 | | 2003-01-27 | 340,000 | 23.87 | 24.05 | 23.75 | 23.98 | 00:00:00 | | 2003-01-28 | 272,500 | 24.03 | 24.10 | 23.70 | 23.95 | 00:00:00 | | 2003-01-29 | 663,200 | 24.45 | 24.76 | 24.08 | 24.33 | 00:00:00 | | 2003-01-30 | 446,500 | 24.35 | 24.79 | 24.30 | 24.45 | 00:00:00 | | 2003-01-31 | 491,200 | 24.40 | 24.90 | 24.40 | 24.85 | 00:00:00 | | 2003-02-03 | 413,000 | 24.90 | 25.05 | 24.79 | 24.80 | 00:00:00 | | 2003-02-04 | 777,300 | 24.70 | 24.93 | 24.55 | 24.70 | 00:00:00 | | 2003-02-05 | 473,100 | 24.76 | 24.85 | 24.51 | 24.66 | 00:00:00 | | 2003-02-06 | 567,600 | 24.66 | 24.99 | 24.55 | 24.87 | 00:00:00 | | 2003-02-07 | 350,300 | 25.13 | 25.13 | 24.45 | 24.45 | 00:00:00 | | 2003-02-10 | 553,900 | 24.46 | 24.88 | 24.46 | 24.88 | 00:00:00 | | 2003-02-11 | 350,600 | 24.98 | 25.04 | 24.45 | 24.45 | 00:00:00 | | 2003-02-12 | 357,100 | 24.10 | 24.25 | 24.01 | 24.06 | 00:00:00 | | 2003-02-13 | 348,900 | 24.02 | 24.21 | 23.92 | 24.21 | 00:00:00 | | 2003-02-14 | 448,800 | 24.10 | 24.10 | 23.76 | 23.89 | 00:00:00 | | 2003-02-18 | 492,100 | 23.93 | 24.15 | 23.87 | 23.95 | 00:00:00 | | 2003-02-19 | 399,300 | 23.95 | 24.24 | 23.88 | 24.17 | 00:00:00 | | 2003-02-20 | 664,900 | 24.23 | 24.37 | 24.10 | 24.34 | 00:00:00 | | 2003-02-21 | 483,300 | 24.34 | 24.66 | 24.30 | 24.55 | 00:00:00 | | 2003-02-24 | 442,400 | 24.60 | 24.64 | 24.30 | 24.38 | 00:00:00 | | 2003-02-25 | 342,400 | 24.40 | 24.92 | 24.34 | 24.89 | 00:00:00 | | 2003-02-26 | 397,600 | 24.89 | 25.05 | 24.74 | 24.78 | 00:00:00 | | 2003-02-27 | 396,200 | 24.98 | 24.99 | 24.82 | 24.94 | 00:00:00 | | 2003-02-28 | 384,900 | 24.98 | 25.01 | 24.78 | 24.78 | 00:00:00 | | 2003-03-03 | 535,700 | 24.90 | 25.00 | 24.81 | 24.93 | 00:00:00 | | 2003-03-04 | 434,900 | 24.87 | 24.97 | 24.81 | 24.85 | 00:00:00 | | 2003-03-05 | 490,300 | 24.52 | 25.15 | 24.52 | 25.01 | 00:00:00 | | 2003-03-06 | 356,400 | 25.00 | 25.15 | 24.87 | 24.99 | 00:00:00 | | 2003-03-07 | 265,400 | 24.99 | 25.15 | 24.90 | 25.07 | 00:00:00 | | 2003-03-10 | 287,200 | 25.08 | 25.08 | 24.80 | 24.86 | 00:00:00 | | 2003-03-11 | 354,900 | 24.81 | 24.95 | 24.67 | 24.72 | 00:00:00 | | 2003-03-12 | 514,900 | 24.82 | 24.89 | 24.34 | 24.62 | 00:00:00 | | 2003-03-13 | 572,300 | 24.90 | 24.93 | 24.51 | 24.93 | 00:00:00 | | 2003-03-14 | 435,300 | 24.93 | 24.93 | 24.65 | 24.80 | 00:00:00 | | 2003-03-17 | 345,900 | 24.70 | 25.19 | 24.66 | 25.14 | 00:00:00 | | 2003-03-18 | 294,200 | 25.12 | 25.38 | 25.05 | 25.24 | 00:00:00 | | 2003-03-19 | 438,800 | 25.24 | 25.53 | 25.18 | 25.50 | 00:00:00 | | 2003-03-20 | 335,100 | 25.58 | 25.95 | 25.27 | 25.95 | 00:00:00 | | 2003-03-21 | 705,000 | 25.95 | 26.60 | 25.76 | 26.40 | 00:00:00 | | 2003-03-24 | 509,900 | 26.15 | 26.19 | 25.51 | 25.57 | 00:00:00 | | 2003-03-25 | 509,800 | 25.65 | 25.99 | 25.62 | 25.99 | 00:00:00 | | 2003-03-26 | 582,300 | 26.10 | 26.13 | 25.76 | 26.00 | 00:00:00 | | 2003-03-27 | 412,000 | 26.00 | 26.00 | 25.70 | 25.94 | 00:00:00 | | 2003-03-28 | 490,900 | 26.00 | 26.10 | 25.69 | 25.69 | 00:00:00 | | 2003-03-31 | 456,100 | 25.70 | 25.76 | 25.32 | 25.32 | 00:00:00 | | 2003-04-01 | 1,022,200 | 25.65 | 26.13 | 25.65 | 26.03 | 00:00:00 | | 2003-04-02 | 609,000 | 26.30 | 26.31 | 26.11 | 26.13 | 00:00:00 | | 2003-04-03 | 420,900 | 26.00 | 26.09 | 25.83 | 26.04 | 00:00:00 | | 2003-04-04 | 327,400 | 26.10 | 26.14 | 25.85 | 25.85 | 00:00:00 | | 2003-04-07 | 326,600 | 26.10 | 26.32 | 26.00 | 26.22 | 00:00:00 | | 2003-04-08 | 553,400 | 26.25 | 26.38 | 25.87 | 25.92 | 00:00:00 | | 2003-04-09 | 298,400 | 26.00 | 26.07 | 25.91 | 26.05 | 00:00:00 | | 2003-04-10 | 479,600 | 26.05 | 26.05 | 25.60 | 25.70 | 00:00:00 | | 2003-04-11 | 489,900 | 26.15 | 26.17 | 25.70 | 25.70 | 00:00:00 | | 2003-04-14 | 571,600 | 25.80 | 26.15 | 25.80 | 26.14 | 00:00:00 | | 2003-04-15 | 335,600 | 26.15 | 26.28 | 26.12 | 26.25 | 00:00:00 | | 2003-04-16 | 350,400 | 26.25 | 26.25 | 26.08 | 26.24 | 00:00:00 | | 2003-04-17 | 216,500 | 26.30 | 26.48 | 26.21 | 26.30 | 00:00:00 | | 2003-04-21 | 328,800 | 26.40 | 26.75 | 26.30 | 26.75 | 00:00:00 | | 2003-04-22 | 582,600 | 26.90 | 27.06 | 26.82 | 26.95 | 00:00:00 | | 2003-04-23 | 299,100 | 27.10 | 27.15 | 26.83 | 26.92 | 00:00:00 | | 2003-04-24 | 709,900 | 26.70 | 26.89 | 26.22 | 26.35 | 00:00:00 | | 2003-04-25 | 325,700 | 26.51 | 26.65 | 26.02 | 26.20 | 00:00:00 | | 2003-04-28 | 394,900 | 26.28 | 26.30 | 25.79 | 25.79 | 00:00:00 | | 2003-04-29 | 869,800 | 25.95 | 26.25 | 25.85 | 25.93 | 00:00:00 | | 2003-04-30 | 965,000 | 25.95 | 26.05 | 25.70 | 25.74 | 00:00:00 | | 2003-05-01 | 642,700 | 25.80 | 26.06 | 25.70 | 25.80 | 00:00:00 | | 2003-05-02 | 515,600 | 25.95 | 26.30 | 25.94 | 26.29 | 00:00:00 | | 2003-05-05 | 514,500 | 26.40 | 26.50 | 26.00 | 26.39 | 00:00:00 | | 2003-05-06 | 1,003,100 | 26.64 | 27.24 | 26.56 | 27.24 | 00:00:00 | | 2003-05-07 | 769,000 | 27.00 | 27.13 | 26.75 | 26.83 | 00:00:00 | | 2003-05-08 | 228,500 | 26.83 | 26.90 | 26.57 | 26.79 | 00:00:00 | | 2003-05-09 | 501,300 | 26.99 | 27.02 | 26.75 | 26.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
