Historical Data for Prologis Inc. (PLD)

$ 104.145   -0.115 (-0.11%) Volume: 417.39k 11:16 AM EDT 19-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 105.12 105.24 103.90 104.145 417.39k -0.115 -0.11% 104.145 43.54m 5,388
10/16/20 104.74 105.49 104.20 104.26 2.17m -0.72 -0.69% 104.26 226.72m 18,682
10/15/20 103.24 105.90 103.08 104.98 1.28m 0.95 0.91% 104.98 134.39m 17,575
10/14/20 106.05 106.47 103.87 104.03 1.67m -2.60 -2.44% 104.03 174.24m 21,382
10/13/20 107.09 107.88 106.095 106.63 2.1m -1.66 -1.53% 106.63 223.78m 19,819
10/12/20 107.80 108.8517 106.14 108.29 1.3m 1.38 1.29% 108.29 140.9m 15,046
10/09/20 107.35 107.95 106.28 106.91 1.92m 0.07 0.07% 106.91 205.13m 16,343
10/08/20 105.83 109.11 105.45 106.84 2.38m 1.08 1.02% 106.84 253.95m 19,245
10/07/20 105.09 106.38 103.92 105.76 2.06m 1.28 1.23% 105.76 216.92m 22,248
10/06/20 105.28 105.67 103.55 104.48 2.64m -0.71 -0.67% 104.48 275.76m 20,522
10/05/20 105.00 105.72 103.43 105.19 2.75m 0.97 0.93% 105.19 288.34m 22,320
10/02/20 101.00 104.74 100.50 104.22 4.63m 2.06 2.02% 104.22 481.61m 27,666
10/01/20 100.93 102.37 99.56 102.16 3.09m 1.54 1.53% 102.16 313.54m 25,380
09/30/20 100.21 101.55 98.76 100.62 3.65m 1.01 1.01% 100.62 366.42m 26,957
09/29/20 99.58 100.45 99.0008 99.61 1.83m -0.42 -0.42% 99.61 182.26m 21,679
09/28/20 99.13 100.20 98.37 100.03 2.3m 2.36 2.42% 100.03 229.35m 17,929
09/25/20 95.01 97.69 94.76 97.67 1.63m 2.31 2.42% 97.67 158.27m 19,156
09/24/20 95.30 97.08 94.80 95.36 2.24m 0.06 0.06% 95.36 214.1m 25,637
09/23/20 98.96 99.37 94.85 95.30 2.54m -3.89 -3.92% 95.30 244.22m 27,912
09/22/20 96.61 99.99 96.61 99.19 3.16m 2.64 2.73% 99.19 313.14m 28,269
09/21/20 98.12 98.40 95.89 96.55 4.41m -2.97 -2.98% 96.55 425.83m 31,199