Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.94	56.38	54.76	55.63	10,602,113	-1.43(-2.51%)
Apr 27, 2018	56.35	57.41	56.32	57.06	1,969,125	+0.61(+1.08%)
Apr 26, 2018	55.89	56.85	55.61	56.45	1,574,723	+1.05(+1.90%)
Apr 25, 2018	55.65	55.74	55.03	55.39	2,267,804	-0.50(-0.89%)
Apr 24, 2018	55.85	56.46	55.48	55.89	2,652,000	+0.29(+0.52%)
Apr 23, 2018	55.77	56.01	55.28	55.60	1,788,926	-0.09(-0.17%)
Apr 20, 2018	55.89	56.09	55.51	55.69	2,790,864	-0.21(-0.37%)
Apr 19, 2018	56.27	56.38	55.60	55.90	2,455,808	-0.37(-0.65%)
Apr 18, 2018	56.23	56.69	55.93	56.27	3,290,658	+0.31(+0.55%)
Apr 17, 2018	54.36	56.35	54.29	55.96	4,406,452	+2.31(+4.31%)
Apr 16, 2018	53.39	53.88	52.98	53.65	2,791,754	+0.29(+0.55%)
Apr 13, 2018	53.00	53.40	52.67	53.35	2,216,952	+0.53(+1.01%)
Apr 12, 2018	53.81	53.88	52.68	52.82	2,149,766	+0.02(+0.03%)
Apr 11, 2018	52.59	53.30	52.55	52.81	2,002,426	+0.02(+0.03%)
Apr 10, 2018	52.86	53.21	52.66	52.79	2,637,284	+0.24(+0.46%)
Apr 09, 2018	52.68	53.35	52.53	52.55	2,742,602	+0.07(+0.13%)
Apr 06, 2018	53.04	53.59	52.28	52.48	2,242,218	-0.45(-0.84%)
Apr 05, 2018	53.37	53.44	52.51	52.93	2,177,038	-0.33(-0.63%)
Apr 04, 2018	52.49	53.34	52.25	53.26	3,026,016	+0.36(+0.68%)
Apr 03, 2018	52.63	53.13	52.24	52.90	2,573,774	+0.28(+0.54%)
Apr 02, 2018	54.13	54.14	52.12	52.62	2,828,815	-1.36(-2.52%)
Mar 29, 2018		53.98	53.98	53.98	0	+0.39(+0.74%)
Mar 28, 2018	53.46	53.95	53.40	53.59	2,494,767	+0.42(+0.79%)
Mar 27, 2018	52.99	54.05	52.62	53.17	3,442,655	+0.69(+1.32%)
Mar 26, 2018	52.19	52.63	51.71	52.47	2,123,591	+0.96(+1.86%)
Mar 23, 2018	52.93	53.04	51.34	51.51	2,809,220	-1.37(-2.59%)
Mar 22, 2018	53.45	54.09	52.78	52.88	2,321,253	-0.79(-1.47%)
Mar 21, 2018	54.39	54.61	53.32	53.67	1,928,370	-0.81(-1.49%)
Mar 20, 2018	54.41	54.79	54.10	54.49	1,841,428	+0.21(+0.38%)
Mar 19, 2018	54.70	54.70	53.93	54.28	1,676,729	-0.42(-0.77%)
Mar 16, 2018	54.41	54.83	54.03	54.70	3,296,950	+0.33(+0.61%)
Mar 15, 2018	54.29	54.55	54.06	54.37	2,150,304	+0.19(+0.35%)
Mar 14, 2018	54.03	54.33	53.86	54.18	2,006,838	+0.28(+0.52%)
Mar 13, 2018	54.31	54.45	53.62	53.89	2,254,447	-0.16(-0.30%)
Mar 12, 2018	54.04	54.32	53.71	54.06	3,714,903	-0.11(-0.20%)
Mar 09, 2018	53.22	54.18	52.73	54.17	2,875,462	+1.11(+2.10%)
Mar 08, 2018	52.82	53.11	52.50	53.05	1,685,991	+0.39(+0.74%)
Mar 07, 2018		52.68		52.66	2,686,623	+0.27(+0.52%)
Mar 06, 2018	51.90	52.47	51.61	52.39	2,257,826	+0.43(+0.83%)
Mar 05, 2018	50.83	52.27	50.83	51.96	2,004,452	+0.74(+1.44%)
Mar 02, 2018	51.50	51.56	50.39	51.22	2,865,334	-0.43(-0.82%)
Mar 01, 2018	51.46	52.19	51.22	51.64	2,541,149	+0.03(+0.07%)
Feb 28, 2018	51.65	52.24	51.52	51.61	5,460,442	+0.27(+0.53%)
Feb 27, 2018	52.30	52.31	50.88	51.33	2,905,819	-0.81(-1.55%)
Feb 26, 2018	52.33	52.36	51.79	52.14	2,901,586	+0.04(+0.08%)
Feb 23, 2018	51.32	52.30	51.16	52.10	3,851,120	+1.12(+2.20%)
Feb 22, 2018			50.81	50.98	3,942,931	+0.03(+0.05%)
Feb 21, 2018	52.01	52.31	50.91	50.95	3,162,758	-1.12(-2.16%)
Feb 20, 2018	52.49	53.13	52.01	52.07	4,272,070	-0.64(-1.21%)
Feb 16, 2018		52.71	52.71	52.71	0	+0.48(+0.93%)
Feb 15, 2018	51.67	52.25	51.32	52.23	3,591,157	+0.74(+1.44%)
Feb 14, 2018	51.70	51.70	50.94	51.49	3,150,523	-0.53(-1.01%)
Feb 13, 2018	51.07	52.24	50.89	52.02	2,867,638	+0.86(+1.68%)
Feb 12, 2018	51.56	51.70	49.70	51.16	4,292,308	-0.14(-0.28%)
Feb 09, 2018	49.92	51.78	49.57	51.30	3,956,600	+1.69(+3.41%)
Feb 08, 2018	51.09	51.92	49.58	49.61	5,401,802	-1.45(-2.85%)
Feb 07, 2018	51.50	51.99	51.00	51.06	4,864,913	-0.60(-1.15%)
Feb 06, 2018	51.16	52.06	50.32	51.66	5,478,631	-1.16(-2.19%)
Feb 05, 2018	54.01	54.55	52.12	52.81	1,985,204	-1.47(-2.71%)
Feb 02, 2018	53.80	54.60	53.50	54.29	3,112,121	+0.09(+0.17%)

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.

Prologis (NY: PLD )

Historical Prices

Free News Feed