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

Plymouth Industrial REIT Inc (NY: PLYM )

20.86 +0.42 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 10.63 11.03 10.39 10.85 212,570 +0.31(+2.98%)
Jun 29, 2020 10.18 10.78 9.944 10.54 303,508 +0.66(+6.70%)
Jun 26, 2020 11.36 11.64 9.835 9.877 2,307,359 -1.66(-14.38%)
Jun 25, 2020 11.38 12.06 11.34 11.54 282,865 +0.06(+0.51%)
Jun 24, 2020 11.96 12.11 11.02 11.48 126,721 -0.61(-5.03%)
Jun 23, 2020 11.96 12.22 11.59 12.09 198,739 +0.17(+1.40%)
Jun 22, 2020 11.29 11.94 11.10 11.92 140,382 +0.53(+4.61%)
Jun 19, 2020 12.50 12.54 11.29 11.39 188,250 -0.93(-7.51%)
Jun 18, 2020 12.18 12.78 12.14 12.32 171,153 +0.14(+1.16%)
Jun 17, 2020 12.44 12.59 11.86 12.18 184,148 -0.16(-1.28%)
Jun 16, 2020 13.04 13.04 11.98 12.34 173,891 -0.39(-3.08%)
Jun 15, 2020 11.68 12.74 11.66 12.73 151,917 +0.70(+5.82%)
Jun 12, 2020 11.33 12.24 11.23 12.03 119,261 +1.21(+11.17%)
Jun 11, 2020 11.25 11.41 10.42 10.82 151,094 -0.91(-7.75%)
Jun 10, 2020 12.95 13.08 11.34 11.73 222,709 -1.18(-9.17%)
Jun 09, 2020 13.10 13.24 12.84 12.91 301,277 -0.36(-2.70%)
Jun 08, 2020 12.94 13.35 12.64 13.27 327,239 +0.33(+2.58%)
Jun 05, 2020 13.00 13.20 12.63 12.94 234,083 +0.22(+1.70%)
Jun 04, 2020 12.88 12.92 12.34 12.72 118,659 +0.01(+0.07%)
Jun 03, 2020 12.91 13.17 12.64 12.71 153,270 +0.04(+0.33%)
Jun 02, 2020 12.75 13.11 12.42 12.67 80,022 -0.11(-0.85%)
Jun 01, 2020 12.20 13.01 12.18 12.78 61,970 +0.44(+3.58%)
May 29, 2020 12.09 12.74 11.92 12.34 87,106 +0.25(+2.07%)
May 28, 2020 12.38 12.96 11.84 12.09 77,689 -0.33(-2.62%)
May 27, 2020 12.64 12.65 11.70 12.41 147,028 +0.14(+1.15%)
May 26, 2020 11.78 12.60 11.78 12.27 124,755 +0.64(+5.52%)
May 22, 2020 11.15 11.84 10.98 11.63 97,664 +0.56(+5.04%)
May 21, 2020 10.90 11.34 10.72 11.07 84,692 +0.18(+1.61%)
May 20, 2020 10.77 11.09 10.43 10.89 70,007 +0.13(+1.24%)
May 19, 2020 11.42 11.42 10.45 10.76 104,612 -0.46(-4.09%)
May 18, 2020 10.23 11.76 10.23 11.22 153,482 +1.36(+13.78%)
May 15, 2020 9.601 9.964 9.465 9.860 60,470 +0.26(+2.69%)
May 14, 2020 10.04 10.15 8.993 9.601 153,130 -0.48(-4.79%)
May 13, 2020 11.13 11.13 10.04 10.08 97,703 -1.08(-9.70%)
May 12, 2020 11.67 11.80 11.12 11.17 148,879 -0.25(-2.19%)
May 11, 2020 11.39 12.24 10.59 11.42 213,830 -0.24(-2.07%)
May 08, 2020 10.88 11.94 10.54 11.66 165,334 +0.53(+4.79%)
May 07, 2020 10.80 11.26 10.71 11.13 81,308 +0.42(+3.89%)
May 06, 2020 11.22 11.36 10.53 10.71 88,712 -0.55(-4.89%)
May 05, 2020 11.52 11.62 11.01 11.26 116,466 +0.04(+0.37%)
May 04, 2020 11.20 11.65 10.98 11.22 76,598 -0.09(-0.81%)
May 01, 2020 11.46 11.79 11.04 11.31 111,822 -0.37(-3.14%)
Apr 30, 2020 12.27 12.40 11.24 11.68 150,784 -0.50(-4.11%)
Apr 29, 2020 12.68 13.31 11.77 12.18 176,055 -0.13(-1.08%)
Apr 28, 2020 12.16 12.60 11.78 12.31 209,748 +0.58(+4.90%)
Apr 27, 2020 10.42 12.20 10.14 11.74 189,155 +1.61(+15.88%)
Apr 24, 2020 10.03 10.42 9.660 10.13 116,981 +0.08(+0.83%)
Apr 23, 2020 10.38 10.75 9.893 10.04 77,833 -0.26(-2.51%)
Apr 22, 2020 9.451 10.59 9.293 10.30 141,483 +0.98(+10.46%)
Apr 21, 2020 9.301 9.910 9.193 9.326 272,521 -0.38(-3.95%)
Apr 20, 2020 10.14 10.14 9.652 9.710 164,697 -0.50(-4.90%)
Apr 17, 2020 9.460 10.38 9.418 10.21 153,096 +0.94(+10.16%)
Apr 16, 2020 9.110 9.451 8.859 9.268 123,477 +0.12(+1.28%)
Apr 15, 2020 9.635 9.735 8.898 9.151 130,595 -0.57(-5.83%)
Apr 14, 2020 10.08 10.36 9.543 9.718 147,567 -0.27(-2.67%)
Apr 13, 2020 9.585 10.03 9.485 9.985 278,279 +0.51(+5.36%)
Apr 09, 2020 9.910 10.29 8.626 9.476 596,666 -0.11(-1.13%)
Apr 08, 2020 9.668 9.743 9.418 9.585 93,404 +0.21(+2.22%)
Apr 07, 2020 9.576 9.710 9.235 9.376 123,193 +0.23(+2.46%)
Apr 06, 2020 9.101 9.703 8.751 9.151 119,783 +0.47(+5.37%)
Apr 03, 2020 8.560 8.860 8.143 8.685 151,176 +0.25(+2.96%)
Apr 02, 2020 8.826 9.293 8.355 8.435 197,190 -0.37(-4.17%)
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.