PLD: Historical Prices for PROLOGIS SBI

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.12	13.57	13.07	13.30	7,908,700	13.30
19-Nov-09	13.85	13.96	13.20	13.24	11,636,700	13.24
18-Nov-09	13.80	14.17	13.65	14.12	8,470,500	14.12
17-Nov-09	14.16	14.37	13.81	13.81	10,267,500	13.81
16-Nov-09	13.75	14.77	13.63	14.29	16,718,500	14.29
13-Nov-09	13.06	13.66	13.01	13.60	12,637,700	13.60
12-Nov-09	13.11	13.49	12.90	12.95	12,062,900	12.95
12-Nov-09	$ 0.15 Dividend
11-Nov-09	12.95	13.41	12.86	13.30	18,758,400	13.15
10-Nov-09	12.44	12.89	12.24	12.80	12,304,900	12.66
9-Nov-09	11.71	12.55	11.68	12.55	9,817,100	12.41
6-Nov-09	11.76	11.83	11.44	11.58	7,895,300	11.45
5-Nov-09	11.58	11.95	11.51	11.92	8,674,700	11.79
4-Nov-09	11.90	12.16	11.48	11.51	11,336,100	11.38
3-Nov-09	11.32	11.79	11.18	11.76	11,470,900	11.63
2-Nov-09	11.44	11.84	11.05	11.50	13,397,100	11.37
30-Oct-09	11.59	11.73	10.90	11.33	19,076,300	11.20
29-Oct-09	11.33	11.87	11.33	11.82	12,469,700	11.69
28-Oct-09	12.02	12.42	11.07	11.10	16,683,700	10.97
27-Oct-09	12.22	12.55	11.93	12.17	10,158,000	12.03
26-Oct-09	12.55	13.05	12.23	12.34	12,772,300	12.20
23-Oct-09	12.86	12.96	12.50	12.53	14,793,700	12.39
22-Oct-09	12.02	12.97	11.55	12.79	22,399,900	12.65
21-Oct-09	11.31	12.10	11.24	11.72	14,830,400	11.59
20-Oct-09	11.76	11.78	11.24	11.39	9,938,000	11.26
19-Oct-09	11.50	11.83	11.44	11.73	6,901,400	11.60
16-Oct-09	11.69	11.78	11.38	11.43	7,864,100	11.30
15-Oct-09	12.06	12.09	11.75	11.92	6,175,200	11.79
14-Oct-09	11.56	12.22	11.56	12.15	8,136,900	12.01
13-Oct-09	11.60	11.66	11.20	11.34	6,227,500	11.21
12-Oct-09	11.82	11.92	11.56	11.67	4,206,800	11.54
9-Oct-09	11.59	11.75	11.36	11.71	4,594,300	11.58
8-Oct-09	11.28	11.77	11.28	11.63	8,440,400	11.50
7-Oct-09	11.14	11.29	10.88	11.15	8,021,700	11.02
6-Oct-09	11.71	11.88	10.90	11.18	10,630,400	11.05
5-Oct-09	11.14	11.61	10.95	11.55	8,309,200	11.42
2-Oct-09	10.96	11.63	10.76	10.97	15,168,600	10.85
1-Oct-09	11.92	11.98	11.22	11.23	14,186,100	11.10
30-Sep-09	12.48	12.48	11.75	11.92	14,248,400	11.79
29-Sep-09	11.93	12.37	11.75	12.25	13,251,400	12.11
28-Sep-09	11.81	12.38	11.75	12.38	8,635,100	12.24
25-Sep-09	11.62	12.00	11.30	11.75	7,701,200	11.62
24-Sep-09	12.90	12.95	11.62	11.65	13,695,200	11.52
23-Sep-09	13.10	13.16	12.72	12.73	20,341,000	12.59
22-Sep-09	12.36	12.95	12.25	12.86	9,841,000	12.71
21-Sep-09	12.16	12.51	11.70	12.22	12,403,700	12.08
18-Sep-09	12.53	12.76	12.12	12.55	12,151,600	12.41
17-Sep-09	12.80	13.31	12.10	12.41	15,515,000	12.27
16-Sep-09	12.38	13.02	12.27	12.82	13,021,500	12.68
15-Sep-09	12.14	12.53	11.97	12.17	16,038,800	12.03
14-Sep-09	11.49	12.10	11.33	12.09	12,298,100	11.95
11-Sep-09	11.67	12.03	11.47	11.67	12,512,900	11.54
10-Sep-09	11.31	11.67	11.00	11.64	9,650,500	11.51
9-Sep-09	11.00	11.38	10.90	11.32	12,949,700	11.19
8-Sep-09	10.76	11.12	10.76	11.07	11,091,700	10.95
4-Sep-09	10.61	10.73	10.30	10.70	8,336,800	10.58
3-Sep-09	10.23	10.56	10.06	10.56	10,266,100	10.44
2-Sep-09	10.06	10.35	9.85	10.03	12,781,700	9.92
1-Sep-09	11.10	11.23	10.10	10.13	20,525,700	10.02
31-Aug-09	11.08	11.13	10.86	11.12	15,941,500	10.99
28-Aug-09	11.02	11.32	10.69	11.23	11,327,500	11.10
27-Aug-09	10.81	10.95	10.45	10.93	9,757,400	10.81
26-Aug-09	10.70	10.88	10.52	10.74	10,047,800	10.62
25-Aug-09	10.38	10.87	10.30	10.75	16,548,200	10.63
24-Aug-09	10.32	10.50	10.02	10.27	12,463,800	10.15
21-Aug-09	9.84	10.37	9.81	9.99	11,447,300	9.88
20-Aug-09	9.27	9.76	9.27	9.73	9,426,700	9.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions