ProLogis, Inc. Historical Stock Prices

PLD 
$41.63
*  
0.24
0.57%
Get PLD Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading PLD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.80  41.94  41.55  41.63 1,576,700
07/25/2014 41.79 41.94 41.55 41.63 1,576,800
07/24/2014 42.19 42.28 41.84 41.87 1,908,274
07/23/2014 42.21 42.38 41.97 42.02 2,463,531
07/22/2014 41.81 42.37 41.81 41.98 2,736,000
07/21/2014 41.52 41.73 41.32 41.55 1,805,169
07/18/2014 41.45 41.91 41.42 41.71 1,596,585
07/17/2014 41.44 41.68 41.27 41.45 1,482,946
07/16/2014 41.53 41.7299 41.36 41.71 1,548,885
07/15/2014 41.64 41.7125 41.23 41.46 1,422,815
07/14/2014 41.38 41.62 41.17 41.59 1,653,276
07/11/2014 41.26 41.39 41.14 41.29 2,822,853
07/10/2014 40.89 41.35 40.81 41.23 1,988,061
07/09/2014 40.39 41.23 40.39 41.05 1,445,591
07/08/2014 41.1 41.245 40.87 41.12 2,368,789
07/07/2014 40.96 41.18 40.77 41.13 2,250,415
07/03/2014 41.15 41.19 40.6925 40.9 1,076,012
07/02/2014 41.17 41.18 40.57 41.17 1,956,402
07/01/2014 41.26 41.26 40.8 41.13 2,017,267
06/30/2014 41.21 41.32 40.69 41.09 2,297,366
06/27/2014 40.98 41.24 40.91 41.18 1,768,719
06/26/2014 41.47 41.47 40.94 41.1 1,930,603
06/25/2014 41.32 41.59 41.28 41.56 1,733,872
06/24/2014 41.1 41.54 41.1 41.37 1,709,448
06/23/2014 41.22 41.53 41.17 41.21 1,852,503
06/20/2014 41.62 41.74 41.15 41.28 3,112,348
06/19/2014 41.39 41.7 41.26 41.68 2,154,723
06/18/2014 40.95 41.47 40.76 41.38 1,958,726
06/17/2014 40.82 41.08 40.56 41.03 2,026,652
06/16/2014 40.87 41.18 40.65 40.91 1,499,383
06/13/2014 41.07 41.155 40.72 40.91 1,695,182
06/12/2014 41.1 41.16 40.71 40.96 2,018,718
06/11/2014 40.99 41.24 40.99 41.19 2,182,983
06/10/2014 41.31 41.53 40.95 41.14 1,953,816
06/09/2014 41.83 42.15 41.37 41.43 1,801,921
06/06/2014 42.64 42.66 42.09 42.19 2,247,386
06/05/2014 41.43 42.57 41.29 42.53 2,990,992
06/04/2014 41.04 41.52 40.89 41.38 1,660,662
06/03/2014 41.45 41.45 40.87 41.05 2,103,624
06/02/2014 41.58 41.75 41.4 41.51 1,611,150
05/30/2014 41.3 41.62 41.19 41.51 2,843,251
05/29/2014 41.2 41.35 40.95 41.34 2,223,543
05/28/2014 41.37 41.4 40.92 41.04 2,385,010
05/27/2014 41.17 41.66 41.08 41.46 1,862,392
05/23/2014 40.63 41.05 40.56 41.02 1,477,455
05/22/2014 40.65 40.76 40.42 40.5 2,382,812
05/21/2014 40.92 41.08 40.58 40.6 1,549,123
05/20/2014 41.11 41.21 40.78 40.82 2,326,605
05/19/2014 41.33 41.33 40.94 41.12 3,133,877
05/16/2014 40.94 41.46 40.8 41.45 2,380,250
05/15/2014 41.19 41.38 40.5 40.99 2,402,805
05/14/2014 41.33 41.52 41.03 41.27 1,812,816
05/13/2014 41.44 41.79 41.21 41.36 1,825,523
05/12/2014 41.32 41.47 41.09 41.41 2,070,742
05/09/2014 41.41 41.655 40.98 41.2 2,758,716
05/08/2014 41.23 41.6 41.18 41.38 3,136,992
05/07/2014 40.87 41.26 40.59 41.22 2,659,791
05/06/2014 40.69 41 40.44 40.63 2,887,598
05/05/2014 40.6 41.28 40.45 41.19 2,025,772
05/02/2014 40.82 41.28 40.63 40.79 2,403,710
05/01/2014 40.63 40.96 40.36 40.94 1,833,804
04/30/2014 40.78 40.84 40.36 40.63 2,455,411
04/29/2014 40.95 41.24 40.645 40.89 2,194,201
04/28/2014 41 41.02 40.3 40.94 3,318,507
04/25/2014 41.17 41.18 40.605 40.73 2,092,205
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?