Prologis (PLD)

31.98 +0.19  +0.60%  May 31, 4:23PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Prologis Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 31.87 32.03 31.72 31.79 3370597
May 29, 2012 31.74 32.37 31.71 32.32 2451877
May 25, 2012 31.74 31.97 31.28 31.50 1867533
May 24, 2012 32.06 32.30 31.36 31.78 1904982
May 23, 2012 31.51 32.02 31.02 31.96 3511075
May 22, 2012 32.31 32.31 31.62 31.80 2501368
May 21, 2012 31.05 32.28 30.89 32.20 4024725
May 18, 2012 32.04 32.14 30.80 30.93 5849894
May 17, 2012 33.16 33.17 32.03 32.04 4963979
May 16, 2012 33.67 34.02 33.06 33.10 3081954
May 15, 2012 33.83 33.83 33.15 33.48 2649922
May 14, 2012 34.10 34.14 33.66 33.76 3318510
May 11, 2012 34.36 34.91 34.06 34.63 2579660
May 10, 2012 34.93 35.00 34.42 34.60 2356705
May 9, 2012 34.59 35.00 34.05 34.59 3165827
May 8, 2012 35.09 35.30 34.71 35.03 2334167
May 7, 2012 34.91 35.56 34.77 35.43 2310967
May 4, 2012 35.73 35.75 34.82 35.04 1897463
May 3, 2012 35.68 36.15 35.59 35.85 2539988
May 2, 2012 35.60 35.98 35.33 35.90 3234802
May 1, 2012 35.00 36.62 34.49 35.94 4806975
April 30, 2012 35.32 35.79 35.18 35.76 3793337
April 27, 2012 35.16 35.50 34.88 35.40 2449596
April 26, 2012 34.63 35.13 34.39 35.02 2383027
April 25, 2012 34.28 34.84 34.13 34.68 3352618
April 24, 2012 33.61 33.94 33.52 33.89 3071782
April 23, 2012 34.28 34.33 33.30 33.50 4123050
April 20, 2012 34.52 34.93 34.39 34.78 2212651
April 19, 2012 34.28 34.49 34.00 34.36 2665232
April 18, 2012 34.43 34.64 34.13 34.18 2079931
April 17, 2012 34.20 34.80 33.94 34.68 2071959
April 16, 2012 33.76 34.20 33.57 34.01 2382589
April 13, 2012 33.81 33.84 33.40 33.48 2249157
April 12, 2012 33.35 33.90 33.10 33.88 2744811
April 11, 2012 33.59 33.73 33.24 33.38 2930682
April 10, 2012 34.93 34.93 33.12 33.13 5056827
April 9, 2012 34.85 35.08 34.63 34.91 1931812
April 5, 2012 35.52 35.78 35.16 35.48 1688750
April 4, 2012 35.88 35.93 35.61 35.72 2213039
April 3, 2012 36.12 36.17 35.88 36.15 2670816
April 2, 2012 35.95 36.41 35.85 36.25 2921726
March 30, 2012 35.61 36.03 35.46 36.02 3161691
March 29, 2012 34.77 35.38 34.60 35.31 2753061
March 28, 2012 35.34 35.39 34.56 35.05 4118661
March 27, 2012 35.42 35.74 35.23 35.45 2842591
March 26, 2012 35.53 35.72 35.37 35.71 2326411
March 23, 2012 34.56 35.29 34.42 35.20 2490935
March 22, 2012 35.08 35.12 34.71 35.03 2766238
March 21, 2012 35.32 35.55 35.15 35.42 2356590
March 20, 2012 35.20 35.34 35.01 35.28 3002151
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PLD News

Watch List : $IACI $IPGP $LHO $NBL $PLD $TRMB $EC $UDR
about 2 days ago by Trade4Me
HIGH $CALL VOLU $HGT 5098% $BVN 1629% $AVD 1307% $PLD 1292% $WLP 749% $MRX 738% $CNX 738% $ETN 586% $HUM 543% $RL 449%
about 9 days ago by livevol_pro
HIGH $CALL VOLU $HGT 3449% $AVD 1302% $PLD 1292% $MRX 732% $WLP 730% $CNX 547% $HUM 503% $ETN 422% $RL 421% $RRC 335%
about 9 days ago by livevol_pro
HIGH $CALL VOLU $PLD 1275% $MRX 722% $ETN 342% $RL 339% $RRC 231% $TEVA 231% $IDCC 183% $HL 179% $NE 169% $BX 162%
about 9 days ago by livevol_pro
$PLD forms bearish "Megaphone Top" chart pattern. http://stks.co/3t40
about 14 days ago by RecogniaEvents
$PLD forms bearish "Double Top" chart pattern. http://stks.co/3t3y
about 14 days ago by RecogniaEvents
Avg put/call ratio of $SPX components is 1.87. Charts of those with p/c ratio >5: $PLD $R $IVZ $SEE $BDX $TAP http://stks.co/3jNP
about 23 days ago by Attitrade
Prologis Declares Quarterly Dividends
May 03, 7:14PM PR Newswire
Stocks that touched their 10 EMA from above today: $DD $PLD $LTD $COV $SLE $XLV $ITW http://stks.co/3c9g
about 30 days ago by Attitrade
HIGH $PUT VOLU $PBY 5018% $EXAS 3348% $FOE 3261% $NUS 3161% $HLF 2789% $PLX 1924% $INT 1779% $PLD 1694% $IDTI 1382% $ATML 1302%
about 30 days ago by livevol_pro
Listen to $PLD Q1 2012 earnings call - live at 12:00 PM, ondemand after - http://stks.co/3bZB
about 30 days ago by earningscast
HIGH $CALL VOLU $VOC 9125% $CNK 4055% $TEL 3592% $SHPGY 3589% $PLD 2845% $PMT 2557% $TSM 2256% $JNY 1425% $SFI 993% $QRE 955%
about 41 days ago by livevol_pro
HIGH $CALL VOLU $CNK 3792% $TEL 3589% $SHPGY 3588% $PLD 2753% $PMT 2524% $JNY 1421% $DLR 684% $TLM 661% $OMC 657% $XLU 604%
about 41 days ago by livevol_pro
HIGH $PUT VOLU $PGR 3589% $CNK 2381% $VTR 2179% $VPHM 1656% $BC 1504% $INTU 1375% $TPX 1197% $LSI 1191% $PLD 1120% $SYY 1114%
about 41 days ago by livevol_pro
HIGH $CALL VOLU $CNK 3774% $TEL 3585% $PLD 2268% $DLR 660% $XLU 592% $OKE 517% $MHP 362% $TOT 332% $DO 305% $SNY 298%
about 41 days ago by livevol_pro
HIGH $PUT VOLU $UTEK 3300% $CVI 2828% $ENR 2484% $HTWR 2038% $HGG 1928% $AON 1772% $VMC 1480% $LVLT 1421% $PLD 1402% $EBAY 1301%
about 42 days ago by livevol_pro
HIGH $CALL VOLU $AON 2168% $BX 1189% $CNW 1187% $SWK 977% $CY 813% $EWH 790% $MAR 764% $PLD 674% $XCO 609% $CB 552%
about 42 days ago by livevol_pro
HIGH $CALL VOLU $AON 2110% $SWK 861% $MAR 705% $CY 700% $XCO 594% $PLD 531% $KEY 474% $RYL 443% $TRV 428% $CE 407%
about 42 days ago by livevol_pro
RT @livevol_pro HIGH $CALL VOLU $JBHT 2469% $DGX 1149% $PII 1008% $ATVI 1007% $OII 939% $PLD 672% $EP 593% $MXIM 584% $CHK 539% $YPF 522%
about 43 days ago by Klono
HIGH $CALL VOLU $JBHT 2469% $DGX 1149% $PII 1008% $ATVI 1007% $OII 939% $PLD 672% $EP 593% $MXIM 584% $CHK 539% $YPF 522%
about 43 days ago by livevol_pro
HIGH $PUT VOLU $SXCI 4000% $HTWR 2799% $KCG 2559% $TNP 2333% $NSR 2097% $TRW 1457% $PLD 1339% $CLWR 1029% $MYL 1006% $DISH 960%
about 43 days ago by livevol_pro
$PLD im share hole percent $12,000
about 43 days ago by elijahspencer26yahoocom
HIGH $PUT VOLU $SXCI 3412% $NSR 2097% $TRW 1367% $PLD 1317% $CLWR 1023% $MYL 974% $DV 938% $MJN 668% $CHK 660% $ING 640%
about 43 days ago by livevol_pro
HIGH $CALL VOLU $JBHT 2446% $OII 935% $PII 846% $DGX 744% $PLD 669% $CB 442% $MAR 435% $MXIM 418% $CHK 407% $AVP 368%
about 43 days ago by livevol_pro
PROLOGIS, INC. Financials
Apr 17, 1:04PM
PROLOGIS, INC. Financials
Apr 13, 1:04PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
PLD 31.98 +0.19 +0.60% 14.62B
PLCM 11.45 -0.13 -1.12% 2.055B
PATR 20.39 -0.73 -3.46% 189.83M
PATH 3.12 -0.06 -1.89% 46.02M
PARL 5.78 +0.00 +0.00% 120.05M
PAR 5.12 -0.02 -0.39% 77.92M
PANL 28.15 -1.09 -3.73% 1.349B
PAM 4.67 +0.00 +0.00% 245.50M
PAL 2.28 -0.05 -2.15% 379.70M
PAGG 26.92 -0.24 -0.89%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close