|
 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 | | 2003-05-09 | 501,300 | 26.99 | 27.02 | 26.75 | 26.83 | 00:00:00 | | 2003-05-12 | 491,200 | 27.03 | 27.20 | 26.87 | 27.14 | 00:00:00 | | 2003-05-13 | 407,900 | 27.14 | 27.24 | 27.00 | 27.18 | 00:00:00 | | 2003-05-14 | 453,300 | 26.98 | 26.98 | 26.67 | 26.82 | 00:00:00 | | 2003-05-15 | 492,200 | 26.82 | 26.86 | 26.54 | 26.83 | 00:00:00 | | 2003-05-16 | 16,808,800 | 26.84 | 27.45 | 26.65 | 27.45 | 00:00:00 | | 2003-05-19 | 497,700 | 27.30 | 27.49 | 27.18 | 27.30 | 00:00:00 | | 2003-05-20 | 375,100 | 27.31 | 27.58 | 27.25 | 27.56 | 00:00:00 | | 2003-05-21 | 546,500 | 27.65 | 27.76 | 27.20 | 27.35 | 00:00:00 | | 2003-05-22 | 337,100 | 27.42 | 27.67 | 27.36 | 27.66 | 00:00:00 | | 2003-05-23 | 309,600 | 27.70 | 27.77 | 27.51 | 27.60 | 00:00:00 | | 2003-05-27 | 708,500 | 27.65 | 28.00 | 27.40 | 27.65 | 00:00:00 | | 2003-05-28 | 452,600 | 27.85 | 27.91 | 27.07 | 27.12 | 00:00:00 | | 2003-05-29 | 504,300 | 27.12 | 27.25 | 26.02 | 26.40 | 00:00:00 | | 2003-05-30 | 480,700 | 26.60 | 26.91 | 26.50 | 26.89 | 00:00:00 | | 2003-06-02 | 623,500 | 26.95 | 27.50 | 26.90 | 26.90 | 00:00:00 | | 2003-06-03 | 329,100 | 26.95 | 27.29 | 26.80 | 27.25 | 00:00:00 | | 2003-06-04 | 283,500 | 27.38 | 27.93 | 27.18 | 27.75 | 00:00:00 | | 2003-06-05 | 403,300 | 27.79 | 27.80 | 27.40 | 27.40 | 00:00:00 | | 2003-06-06 | 346,100 | 27.45 | 27.93 | 27.41 | 27.93 | 00:00:00 | | 2003-06-09 | 296,400 | 27.99 | 28.00 | 27.63 | 27.65 | 00:00:00 | | 2003-06-10 | 285,000 | 27.59 | 28.00 | 27.59 | 28.00 | 00:00:00 | | 2003-06-11 | 386,200 | 28.06 | 28.45 | 27.95 | 28.40 | 00:00:00 | | 2003-06-12 | 325,200 | 28.50 | 28.60 | 27.85 | 27.96 | 00:00:00 | | 2003-06-13 | 792,200 | 27.96 | 27.96 | 26.81 | 27.45 | 00:00:00 | | 2003-06-16 | 632,600 | 27.65 | 27.99 | 27.63 | 27.76 | 00:00:00 | | 2003-06-17 | 346,400 | 27.90 | 28.25 | 27.50 | 27.50 | 00:00:00 | | 2003-06-18 | 436,700 | 27.50 | 27.58 | 26.95 | 27.41 | 00:00:00 | | 2003-06-19 | 265,600 | 27.41 | 27.45 | 27.10 | 27.10 | 00:00:00 | | 2003-06-20 | 334,600 | 27.16 | 27.38 | 26.91 | 27.09 | 00:00:00 | | 2003-06-23 | 506,500 | 27.18 | 27.18 | 26.39 | 26.46 | 00:00:00 | | 2003-06-24 | 993,500 | 26.55 | 26.90 | 25.90 | 26.89 | 00:00:00 | | 2003-06-25 | 415,200 | 27.00 | 27.38 | 26.70 | 26.70 | 00:00:00 | | 2003-06-26 | 284,800 | 26.97 | 27.18 | 26.82 | 27.13 | 00:00:00 | | 2003-06-27 | 362,000 | 27.38 | 27.48 | 27.10 | 27.17 | 00:00:00 | | 2003-06-30 | 720,800 | 27.23 | 27.32 | 26.75 | 27.30 | 00:00:00 | | 2003-07-01 | 870,800 | 27.30 | 27.65 | 27.05 | 27.59 | 00:00:00 | | 2003-07-02 | 350,000 | 27.68 | 28.00 | 27.59 | 27.99 | 00:00:00 | | 2003-07-03 | 226,900 | 27.80 | 28.04 | 27.58 | 28.04 | 00:00:00 | | 2003-07-07 | 582,600 | 28.00 | 28.00 | 27.50 | 27.94 | 00:00:00 | | 2003-07-08 | 362,100 | 28.02 | 28.08 | 27.60 | 27.90 | 00:00:00 | | 2003-07-09 | 416,400 | 28.00 | 28.05 | 27.50 | 27.85 | 00:00:00 | | 2003-07-10 | 505,400 | 27.78 | 27.78 | 26.97 | 27.10 | 00:00:00 | | 2003-07-11 | 734,500 | 27.11 | 27.50 | 27.11 | 27.24 | 00:00:00 | | 2003-07-14 | 467,200 | 27.40 | 27.83 | 27.38 | 27.57 | 00:00:00 | | 2003-07-15 | 815,400 | 27.37 | 27.70 | 27.00 | 27.25 | 00:00:00 | | 2003-07-16 | 42,914,500 | 28.40 | 28.51 | 27.49 | 27.50 | 00:00:00 | | 2003-07-17 | 3,020,900 | 27.48 | 27.58 | 27.18 | 27.24 | 00:00:00 | | 2003-07-18 | 991,300 | 27.38 | 27.59 | 27.25 | 27.58 | 00:00:00 | | 2003-07-21 | 689,700 | 27.55 | 27.58 | 27.36 | 27.40 | 00:00:00 | | 2003-07-22 | 699,700 | 27.41 | 27.78 | 27.39 | 27.64 | 00:00:00 | | 2003-07-23 | 1,477,800 | 27.00 | 27.34 | 27.00 | 27.11 | 00:00:00 | | 2003-07-24 | 722,300 | 27.13 | 27.68 | 27.11 | 27.30 | 00:00:00 | | 2003-07-25 | 766,600 | 27.40 | 27.62 | 27.37 | 27.53 | 00:00:00 | | 2003-07-28 | 927,900 | 27.48 | 27.70 | 27.27 | 27.29 | 00:00:00 | | 2003-07-29 | 991,400 | 27.32 | 27.56 | 27.30 | 27.50 | 00:00:00 | | 2003-07-30 | 402,500 | 27.51 | 27.83 | 27.47 | 27.71 | 00:00:00 | | 2003-07-31 | 496,600 | 27.74 | 27.80 | 27.45 | 27.55 | 00:00:00 | | 2003-08-01 | 615,200 | 27.46 | 27.63 | 27.40 | 27.45 | 00:00:00 | | 2003-08-04 | 458,500 | 27.35 | 27.53 | 27.10 | 27.47 | 00:00:00 | | 2003-08-05 | 669,300 | 27.30 | 27.60 | 27.10 | 27.48 | 00:00:00 | | 2003-08-06 | 524,700 | 27.43 | 27.58 | 27.23 | 27.52 | 00:00:00 | | 2003-08-07 | 568,900 | 27.50 | 27.75 | 27.38 | 27.70 | 00:00:00 | | 2003-08-08 | 313,100 | 27.80 | 27.81 | 27.58 | 27.62 | 00:00:00 | | 2003-08-11 | 594,200 | 27.62 | 27.83 | 27.61 | 27.66 | 00:00:00 | | 2003-08-12 | 343,500 | 27.66 | 27.74 | 27.47 | 27.69 | 00:00:00 | | 2003-08-13 | 535,100 | 27.43 | 27.48 | 27.26 | 27.35 | 00:00:00 | | 2003-08-14 | 571,900 | 27.45 | 27.70 | 27.40 | 27.70 | 00:00:00 | | 2003-08-15 | 315,300 | 27.70 | 27.70 | 27.32 | 27.36 | 00:00:00 | | 2003-08-18 | 345,900 | 27.43 | 27.68 | 27.41 | 27.48 | 00:00:00 | | 2003-08-19 | 348,900 | 27.55 | 27.75 | 27.46 | 27.66 | 00:00:00 | | 2003-08-20 | 649,400 | 27.66 | 27.82 | 27.52 | 27.80 | 00:00:00 | | 2003-08-21 | 526,700 | 27.80 | 28.29 | 27.80 | 28.06 | 00:00:00 | | 2003-08-22 | 375,400 | 28.15 | 28.15 | 27.89 | 27.90 | 00:00:00 | | 2003-08-25 | 343,700 | 27.91 | 27.91 | 27.45 | 27.71 | 00:00:00 | | 2003-08-26 | 327,700 | 27.73 | 27.98 | 27.50 | 27.92 | 00:00:00 | | 2003-08-27 | 526,900 | 27.92 | 28.32 | 27.86 | 28.15 | 00:00:00 | | 2003-08-28 | 446,700 | 28.11 | 28.11 | 27.71 | 27.90 | 00:00:00 | | 2003-08-29 | 648,400 | 27.92 | 28.28 | 27.81 | 28.19 | 00:00:00 | | 2003-09-02 | 744,200 | 28.38 | 28.86 | 28.31 | 28.80 | 00:00:00 | | 2003-09-03 | 719,100 | 28.85 | 29.25 | 28.72 | 29.16 | 00:00:00 | | 2003-09-04 | 664,500 | 29.20 | 29.26 | 29.06 | 29.09 | 00:00:00 | | 2003-09-05 | 558,400 | 29.08 | 29.91 | 28.85 | 29.04 | 00:00:00 | | 2003-09-08 | 405,500 | 29.01 | 29.14 | 28.80 | 29.05 | 00:00:00 | | 2003-09-09 | 317,500 | 29.05 | 29.08 | 28.68 | 29.07 | 00:00:00 | | 2003-09-10 | 468,500 | 28.97 | 29.00 | 28.51 | 28.70 | 00:00:00 | | 2003-09-11 | 825,000 | 28.90 | 29.14 | 28.90 | 29.05 | 00:00:00 | | 2003-09-12 | 492,000 | 29.06 | 29.11 | 28.92 | 29.10 | 00:00:00 | | 2003-09-15 | 369,300 | 29.10 | 29.16 | 28.80 | 28.93 | 00:00:00 | | 2003-09-16 | 650,400 | 28.93 | 29.24 | 28.91 | 29.22 | 00:00:00 | | 2003-09-17 | 470,500 | 29.21 | 29.28 | 29.00 | 29.18 | 00:00:00 | | 2003-09-18 | 622,300 | 29.33 | 29.62 | 29.20 | 29.60 | 00:00:00 | | 2003-09-19 | 932,000 | 29.49 | 30.06 | 29.39 | 30.05 | 00:00:00 | | 2003-09-22 | 700,200 | 29.95 | 30.10 | 29.76 | 30.03 | 00:00:00 | | 2003-09-23 | 504,100 | 30.09 | 30.31 | 30.03 | 30.20 | 00:00:00 | | 2003-09-24 | 446,400 | 30.35 | 30.35 | 29.65 | 29.75 | 00:00:00 | | 2003-09-25 | 762,200 | 29.90 | 30.05 | 29.67 | 29.85 | 00:00:00 | | 2003-09-26 | 480,600 | 29.75 | 30.05 | 29.72 | 29.93 | 00:00:00 | | 2003-09-29 | 529,300 | 30.00 | 30.08 | 29.81 | 30.08 | 00:00:00 | | 2003-09-30 | 729,000 | 30.10 | 30.39 | 29.88 | 30.25 | 00:00:00 | | 2003-10-01 | 507,700 | 30.30 | 30.50 | 30.13 | 30.46 | 00:00:00 | | 2003-10-02 | 402,700 | 30.50 | 30.80 | 30.48 | 30.80 | 00:00:00 | | 2003-10-03 | 619,800 | 30.95 | 31.55 | 30.90 | 31.18 | 00:00:00 | | 2003-10-06 | 523,600 | 31.05 | 31.63 | 31.05 | 31.60 | 00:00:00 | | 2003-10-07 | 502,400 | 31.50 | 31.60 | 31.25 | 31.49 | 00:00:00 | | 2003-10-08 | 425,900 | 31.49 | 31.52 | 31.19 | 31.45 | 00:00:00 | | 2003-10-09 | 415,900 | 31.63 | 31.85 | 31.37 | 31.57 | 00:00:00 | | 2003-10-10 | 303,800 | 31.55 | 31.80 | 31.49 | 31.66 | 00:00:00 | | 2003-10-13 | 522,300 | 31.72 | 31.98 | 31.66 | 31.85 | 00:00:00 | | 2003-10-14 | 293,600 | 31.80 | 31.97 | 31.68 | 31.84 | 00:00:00 | | 2003-10-15 | 571,200 | 31.90 | 31.99 | 31.63 | 31.74 | 00:00:00 | | 2003-10-16 | 558,900 | 31.78 | 31.86 | 31.67 | 31.74 | 00:00:00 | | 2003-10-17 | 467,500 | 31.90 | 31.90 | 31.47 | 31.48 | 00:00:00 | | 2003-10-20 | 380,000 | 31.60 | 31.82 | 31.50 | 31.58 | 00:00:00 | | 2003-10-21 | 390,600 | 31.49 | 31.69 | 31.47 | 31.63 | 00:00:00 | | 2003-10-22 | 232,400 | 31.60 | 31.69 | 31.13 | 31.29 | 00:00:00 | | 2003-10-23 | 3,194,500 | 29.50 | 30.02 | 29.00 | 29.43 | 00:00:00 | | 2003-10-24 | 1,219,800 | 29.31 | 29.38 | 28.80 | 29.08 | 00:00:00 | | 2003-10-27 | 846,900 | 29.00 | 29.62 | 28.34 | 29.40 | 00:00:00 | | 2003-10-28 | 792,600 | 29.45 | 29.50 | 28.63 | 29.07 | 00:00:00 | | 2003-10-29 | 490,600 | 29.00 | 30.10 | 28.94 | 29.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
