Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prologis (NY: PLD )

104.67 -1.22 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.31 23.38 23.04 23.20 5,454,884 +0.08(+0.35%)
Jan 30, 2012 23.44 23.57 22.94 23.12 5,859,856 -0.67(-2.83%)
Jan 27, 2012 23.56 23.85 23.47 23.80 4,831,031 -0.02(-0.09%)
Jan 26, 2012 23.88 24.13 23.66 23.82 5,355,085 +0.13(+0.56%)
Jan 25, 2012 23.44 23.85 23.36 23.69 4,525,946 +0.14(+0.59%)
Jan 24, 2012 23.06 23.55 23.01 23.55 3,890,163 +0.27(+1.16%)
Jan 23, 2012 23.25 23.31 22.98 23.28 10,591,510 +0.02(+0.09%)
Jan 20, 2012 22.90 23.25 22.68 23.25 5,070,143 +0.35(+1.53%)
Jan 19, 2012 22.54 22.96 22.33 22.90 5,090,309 +0.42(+1.85%)
Jan 18, 2012 22.39 22.79 22.33 22.49 5,551,153 +0.14(+0.62%)
Jan 17, 2012 21.88 22.63 21.84 22.35 5,180,538 +0.71(+3.28%)
Jan 13, 2012 21.49 21.81 21.29 21.64 5,057,782 -0.11(-0.50%)
Jan 12, 2012 21.83 22.01 21.35 21.75 3,909,938 +0.07(+0.34%)
Jan 11, 2012 21.37 21.72 21.26 21.67 2,310,819 +0.23(+1.06%)
Jan 10, 2012 21.18 21.60 21.14 21.45 4,050,525 +0.57(+2.73%)
Jan 09, 2012 21.06 21.14 20.83 20.88 2,715,755 -0.19(-0.90%)
Jan 06, 2012 21.15 21.22 20.93 21.07 5,020,993 -0.33(-1.54%)
Jan 05, 2012 20.64 21.50 20.61 21.40 5,945,531 +0.54(+2.60%)
Jan 04, 2012 21.32 21.32 20.66 20.85 4,192,617 -0.07(-0.31%)
Dec 30, 2011 21.05 21.12 20.91 20.92 2,774,276 +0.01(+0.07%)
Dec 29, 2011 21.04 21.05 20.82 20.91 3,509,555 +0.07(+0.33%)
Dec 28, 2011 21.26 21.26 20.81 20.84 2,618,673 -0.38(-1.81%)
Dec 27, 2011 21.04 21.40 20.88 21.22 2,199,905 +0.06(+0.28%)
Dec 23, 2011 21.26 21.30 20.96 21.16 1,821,365 +0.48(+2.34%)
Dec 21, 2011 20.68 20.80 20.31 20.68 2,945,171 +0.01(+0.04%)
Dec 20, 2011 20.04 20.69 20.01 20.67 3,629,889 +1.02(+5.21%)
Dec 19, 2011 20.29 20.29 19.60 19.65 3,286,524 -0.48(-2.40%)
Dec 16, 2011 20.12 20.45 19.98 20.13 5,627,259 +0.20(+0.99%)
Dec 15, 2011 19.87 20.06 19.71 19.93 3,660,732 +0.20(+1.00%)
Dec 14, 2011 19.76 20.01 19.50 19.73 4,302,184 -0.10(-0.48%)
Dec 13, 2011 20.28 20.61 19.63 19.83 3,513,208 -0.34(-1.67%)
Dec 12, 2011 20.69 20.74 19.94 20.17 4,284,066 -0.83(-3.97%)
Dec 09, 2011 20.60 21.15 20.49 21.00 3,243,601 +0.56(+2.72%)
Dec 08, 2011 20.92 20.96 20.33 20.44 4,848,966 -0.66(-3.12%)
Dec 07, 2011 20.65 21.17 20.42 21.10 3,693,137 +0.34(+1.66%)
Dec 06, 2011 20.85 20.91 20.46 20.76 3,249,129 -0.10(-0.46%)
Dec 05, 2011 20.64 21.07 20.50 20.85 4,153,373 +0.51(+2.52%)
Dec 02, 2011 20.36 20.74 20.18 20.34 4,201,793 +0.22(+1.09%)
Dec 01, 2011 20.28 20.29 19.76 20.12 4,886,429 -0.23(-1.15%)
Nov 30, 2011 19.79 20.39 19.41 20.36 6,574,125 +1.29(+6.75%)
Nov 29, 2011 19.23 19.29 18.98 19.07 3,434,380 -0.07(-0.38%)
Nov 28, 2011 19.11 19.29 18.84 19.14 5,263,739 +0.70(+3.77%)
Nov 25, 2011 18.26 18.89 18.26 18.45 1,648,447 +0.21(+1.16%)
Nov 23, 2011 18.53 18.60 18.23 18.23 4,459,231 -0.56(-2.96%)
Nov 22, 2011 19.10 19.24 18.73 18.79 4,627,888 -0.39(-2.02%)
Nov 21, 2011 19.86 19.86 19.08 19.18 6,445,832 -0.97(-4.83%)
Nov 18, 2011 20.31 20.34 19.93 20.15 4,156,764 +0.07(+0.33%)
Nov 17, 2011 20.29 20.72 19.95 20.09 6,668,665 -0.34(-1.68%)
Nov 16, 2011 20.37 20.97 20.23 20.43 4,962,995 -0.15(-0.75%)
Nov 15, 2011 20.28 20.77 20.11 20.58 3,428,260 +0.12(+0.57%)
Nov 14, 2011 20.69 20.72 20.33 20.47 3,588,802 -0.37(-1.79%)
Nov 11, 2011 20.26 20.86 20.08 20.84 3,365,825 +0.91(+4.55%)
Nov 10, 2011 20.56 20.60 19.86 19.93 5,336,923 -0.30(-1.48%)
Nov 09, 2011 21.09 21.09 20.16 20.23 6,792,164 -1.51(-6.97%)
Nov 08, 2011 21.78 21.92 20.81 21.75 4,925,539 +0.23(+1.05%)
Nov 07, 2011 21.46 21.78 21.08 21.52 3,128,167 +0.10(+0.48%)
Nov 04, 2011 21.10 21.51 20.88 21.42 3,941,568 +0.01(+0.07%)
Nov 03, 2011 21.01 21.48 20.39 21.40 4,643,444 +0.72(+3.47%)
Nov 02, 2011 20.84 21.42 20.39 20.69 6,247,462 +0.37(+1.84%)
Nov 01, 2011 20.92 21.22 20.28 20.31 7,687,327 -1.46(-6.72%)
Oct 31, 2011 21.53 22.36 21.43 21.78 5,987,621 -0.12(-0.57%)
Oct 28, 2011 21.57 21.96 21.38 21.90 6,888,271 +0.22(+1.01%)
Oct 27, 2011 21.97 22.19 21.02 21.68 10,065,353 +1.40(+6.93%)
Oct 26, 2011 20.49 20.63 20.04 20.28 7,058,230 +0.19(+0.95%)
Oct 25, 2011 20.81 20.82 19.63 20.09 7,113,099 -0.86(-4.09%)
Oct 24, 2011 20.23 21.10 20.22 20.94 4,830,680 +0.75(+3.70%)
Oct 21, 2011 19.49 20.21 19.43 20.20 5,650,247 +0.92(+4.78%)
Oct 20, 2011 19.18 19.36 18.81 19.27 5,821,856 +0.09(+0.46%)
Oct 19, 2011 19.65 19.85 19.06 19.19 4,715,555 -0.56(-2.85%)
Oct 18, 2011 18.58 19.86 18.56 19.75 7,414,942 +1.20(+6.47%)
Oct 17, 2011 18.59 18.86 18.47 18.55 6,805,666 -0.31(-1.67%)
Oct 14, 2011 18.41 18.88 18.27 18.86 3,962,984 +0.78(+4.29%)
Oct 13, 2011 18.04 18.32 17.58 18.09 3,622,986 -0.12(-0.64%)
Oct 12, 2011 18.13 18.59 17.91 18.21 4,645,059 +0.31(+1.72%)
Oct 11, 2011 17.83 18.05 17.57 17.90 4,259,202 -0.09(-0.49%)
Oct 10, 2011 17.61 18.11 17.61 17.99 6,689,267 +0.78(+4.51%)
Oct 07, 2011 18.08 18.23 17.20 17.21 6,224,076 -0.70(-3.92%)
Oct 06, 2011 17.09 17.95 17.07 17.91 8,425,087 +0.93(+5.47%)
Oct 05, 2011 17.26 17.32 16.27 16.98 6,069,579 -0.24(-1.40%)
Oct 04, 2011 16.38 17.28 15.91 17.23 8,035,337 +0.67(+4.02%)
Oct 03, 2011 17.85 17.96 16.55 16.56 6,757,493 -1.19(-6.68%)
Sep 30, 2011 18.34 18.75 17.74 17.74 5,838,320 -0.86(-4.64%)
Sep 29, 2011 18.77 18.79 18.29 18.61 5,609,007 +0.28(+1.52%)
Sep 28, 2011 19.31 19.31 18.29 18.33 4,411,230 -0.90(-4.68%)
Sep 27, 2011 19.55 19.70 19.07 19.23 5,098,081 +0.17(+0.88%)
Sep 26, 2011 18.92 19.08 18.52 19.06 4,709,158 +0.40(+2.12%)
Sep 23, 2011 18.37 18.73 18.09 18.67 6,514,022 +0.28(+1.51%)
Sep 22, 2011 18.98 19.15 18.16 18.39 8,507,143 -1.14(-5.84%)
Sep 21, 2011 20.66 20.72 19.47 19.53 10,364,663 -1.16(-5.59%)
Sep 20, 2011 20.54 20.94 20.29 20.69 5,470,317 +0.26(+1.29%)
Sep 19, 2011 20.33 20.58 20.12 20.42 8,816,768 -0.30(-1.45%)
Sep 16, 2011 20.23 20.73 19.83 20.72 11,933,030 +0.68(+3.41%)
Sep 15, 2011 19.42 20.12 19.21 20.04 6,393,367 +0.60(+3.11%)
Sep 14, 2011 19.10 19.53 18.71 19.43 8,427,750 +0.48(+2.55%)
Sep 13, 2011 18.81 19.03 18.59 18.95 6,008,405 +0.24(+1.29%)
Sep 12, 2011 18.43 18.83 18.29 18.71 6,231,618 -0.06(-0.31%)
Sep 09, 2011 19.26 19.46 18.57 18.77 6,097,760 -0.86(-4.36%)
Sep 08, 2011 19.76 19.97 19.49 19.63 4,653,984 -0.22(-1.11%)
Sep 07, 2011 19.15 19.87 18.94 19.84 5,926,861 +1.11(+5.94%)
Sep 06, 2011 18.38 18.90 18.16 18.73 3,956,576 -0.40(-2.10%)
Sep 02, 2011 19.54 19.85 19.08 19.14 4,764,649 -0.93(-4.63%)
Sep 01, 2011 19.86 20.25 19.61 20.06 6,541,151 +0.14(+0.70%)
Aug 31, 2011 19.76 20.08 19.41 19.93 5,319,822 +0.36(+1.83%)
Aug 30, 2011 19.14 19.71 18.86 19.57 4,152,250 +0.23(+1.17%)
Aug 29, 2011 18.72 19.37 18.51 19.34 6,876,353 +0.94(+5.13%)
Aug 26, 2011 18.02 18.43 17.52 18.40 8,159,094 +0.10(+0.56%)
Aug 25, 2011 19.01 19.19 17.96 18.29 7,414,957 -0.51(-2.72%)
Aug 24, 2011 19.11 19.31 18.48 18.81 8,459,523 -0.25(-1.31%)
Aug 23, 2011 19.19 19.32 18.79 19.05 7,668,054 -0.11(-0.57%)
Aug 22, 2011 20.09 20.12 19.03 19.16 5,143,761 -0.31(-1.62%)
Aug 19, 2011 19.93 20.53 19.41 19.48 6,813,979 -0.78(-3.86%)
Aug 18, 2011 20.19 20.74 19.96 20.26 9,869,113 -1.21(-5.66%)
Aug 17, 2011 21.49 21.93 21.17 21.48 4,809,467 +0.18(+0.86%)
Aug 16, 2011 21.12 21.44 20.61 21.29 7,107,294 -0.22(-1.02%)
Aug 15, 2011 20.40 21.57 20.30 21.51 8,284,851 +1.20(+5.91%)
Aug 12, 2011 20.44 20.72 20.04 20.31 5,300,698 +0.04(+0.18%)
Aug 11, 2011 19.41 20.75 19.08 20.28 9,650,374 +0.96(+4.96%)
Aug 10, 2011 19.74 20.58 19.12 19.32 10,283,203 -0.87(-4.31%)
Aug 09, 2011 20.56 20.25 18.43 20.19 14,581,296 +1.68(+9.09%)
Aug 08, 2011 20.56 20.68 18.48 18.51 11,682,312 -2.54(-12.07%)
Aug 05, 2011 22.21 22.21 20.68 21.04 11,040,024 -0.75(-3.46%)
Aug 04, 2011 23.32 23.40 21.75 21.80 9,749,026 -1.80(-7.63%)
Aug 03, 2011 23.96 24.48 23.01 23.60 6,932,034 -0.29(-1.23%)
Aug 02, 2011 24.86 25.09 23.87 23.89 6,711,570 -1.27(-5.03%)
Aug 01, 2011 26.30 26.50 24.73 25.16 6,432,204 -0.91(-3.51%)
Jul 29, 2011 25.48 26.15 24.96 26.07 7,164,869 +0.25(+0.96%)
Jul 28, 2011 25.25 26.28 25.25 25.82 5,409,213 +0.76(+3.04%)
Jul 27, 2011 26.15 26.17 25.03 25.06 5,598,600 -1.15(-4.38%)
Jul 26, 2011 25.86 26.25 25.66 26.21 2,533,170 +0.27(+1.04%)
Jul 25, 2011 25.91 26.20 25.77 25.94 2,560,383 -0.29(-1.12%)
Jul 22, 2011 26.20 26.25 26.09 26.23 2,348,137 +0.28(+1.07%)
Jul 21, 2011 25.94 26.47 25.75 25.95 3,409,874 +0.26(+1.00%)
Jul 20, 2011 25.75 25.82 25.53 25.70 2,904,828 +0.02(+0.09%)
Jul 19, 2011 25.27 25.69 25.26 25.68 4,050,331 +0.50(+2.01%)
Jul 18, 2011 25.42 25.49 24.90 25.17 3,678,110 -0.29(-1.12%)
Jul 15, 2011 25.44 25.55 25.22 25.46 4,551,419 +0.14(+0.55%)
Jul 14, 2011 25.17 25.68 25.08 25.32 5,602,875 -0.18(-0.69%)
Jul 13, 2011 26.16 26.30 25.47 25.49 5,808,159 -0.61(-2.33%)
Jul 12, 2011 25.79 26.61 25.74 26.10 5,981,522 -0.04(-0.14%)
Jul 11, 2011 26.53 26.74 26.12 26.14 4,455,638 -0.78(-2.88%)
Jul 08, 2011 26.82 26.99 26.29 26.91 4,581,483 -0.35(-1.29%)
Jul 07, 2011 26.65 27.41 26.65 27.26 6,067,842 +0.92(+3.50%)
Jul 06, 2011 26.45 26.53 26.11 26.34 7,763,879 -0.15(-0.55%)
Jul 05, 2011 26.45 27.05 26.26 26.49 6,166,505 +0.00(+0.00%)
Jul 01, 2011 26.16 26.71 26.08 26.49 5,837,838 +0.26(+1.00%)
Jun 30, 2011 26.22 26.34 26.01 26.23 6,942,188 +0.32(+1.24%)
Jun 29, 2011 25.32 25.93 25.12 25.90 6,795,968 +0.71(+2.82%)
Jun 28, 2011 25.19 25.24 24.99 25.19 5,300,585 +0.04(+0.17%)
Jun 27, 2011 25.05 25.34 24.89 25.15 5,036,086 +0.15(+0.61%)
Jun 24, 2011 24.94 25.34 24.78 25.00 10,951,162 +0.24(+0.98%)
Jun 23, 2011 24.54 24.97 24.44 24.75 35,986,272 -0.32(-1.28%)
Jun 22, 2011 25.04 25.36 24.99 25.08 3,901,957 +0.01(+0.03%)
Jun 21, 2011 25.32 25.54 24.90 25.07 5,201,261 +0.14(+0.56%)
Jun 20, 2011 24.84 24.95 24.81 24.93 4,713,143 +0.27(+1.10%)
Jun 17, 2011 24.51 24.72 24.19 24.66 5,963,905 +0.39(+1.60%)
Jun 16, 2011 24.29 24.62 23.88 24.27 7,391,849 +0.18(+0.73%)
Jun 15, 2011 24.21 24.43 23.90 24.10 6,367,833 -0.37(-1.53%)
Jun 14, 2011 24.26 24.63 24.10 24.47 4,694,116 +0.45(+1.86%)
Jun 13, 2011 23.53 24.10 23.44 24.02 6,609,856 +0.54(+2.31%)
Jun 10, 2011 23.80 24.02 23.24 23.48 7,900,766 -0.42(-1.78%)
Jun 09, 2011 24.81 24.81 23.62 23.91 7,588,811 -0.75(-3.06%)
Jun 08, 2011 24.85 25.25 24.63 24.66 5,322,010 -0.30(-1.20%)
Jun 07, 2011 24.50 25.16 24.46 24.96 9,108,128 +0.88(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.