Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	PLD	101.86	104.13	101.625	101.88	-0.20	5,526,237	44,603	102.00	105.89
2024-04-30	Z	PLD	102.51	104.01	102.00	102.05	-2.96	5,608,029	44,211	101.83	102.03
2024-04-29	Z	PLD	105.46	105.57	104.16	105.01	0.97	2,872,979	24,340	105.00	107.63
2024-04-26	Z	PLD	103.43	104.63	102.76	104.06	0.68	4,037,690	33,834	103.75	104.45
2024-04-25	Z	PLD	102.01	104.0727	101.64	103.35	0.16	3,798,801	35,023	102.51	104.12
2024-04-24	Z	PLD	103.78	104.59	102.40	103.18	-1.63	4,819,686	40,476	103.00	103.45
2024-04-23	Z	PLD	104.54	105.61	104.0692	104.83	0.78	4,232,288	37,019	104.93	106.29
2024-04-22	Z	PLD	103.80	104.565	102.545	104.08	0.62	3,673,048	38,012	103.71	104.36
2024-04-19	Z	PLD	104.64	104.87	102.52	103.49	-1.22	6,931,165	44,530	103.25	106.36
2024-04-18	Z	PLD	105.96	106.285	103.60	104.69	-1.70	6,310,337	47,581	104.61	105.75
2024-04-17	Z	PLD	108.70	111.50	105.56	106.49	-8.235	11,033,868	67,730	106.00	106.99
2024-04-16	Z	PLD	115.63	115.92	113.97	114.74	-1.13	5,665,977	42,606	112.75	117.95
2024-04-15	Z	PLD	119.10	119.72	115.19	115.77	-3.23	3,993,845	32,303	115.45	116.10
2024-04-12	Z	PLD	119.99	120.47	118.50	119.00	-1.24	3,735,258	29,606	118.42	119.29
2024-04-11	Z	PLD	121.22	122.31	118.89	120.25	-0.40	4,098,147	36,122	119.76	120.86
2024-04-10	Z	PLD	121.79	122.08	119.12	120.62	-5.65	4,753,031	37,297	119.05	121.95
2024-04-09	Z	PLD	126.37	126.80	125.59	126.26	0.16	2,965,944	26,492	125.74	128.00
2024-04-08	Z	PLD	125.22	126.29	124.74	126.17	1.455	2,821,582	21,725	126.16	126.81
2024-04-05	Z	PLD	124.03	124.92	123.25	124.74	0.04	5,099,636	29,979	124.14	125.33
2024-04-04	Z	PLD	128.24	128.708	124.3244	124.69	-1.46	4,335,824	28,064	124.33	125.08
2024-04-03	Z	PLD	125.07	126.66	124.62	126.09	0.52	3,585,007	27,629	114.33	126.96
2024-04-02	Z	PLD	126.88	127.15	124.84	125.58	-2.30	3,187,437	28,909	124.80	126.22
2024-04-01	Z	PLD	130.22	130.77	127.445	127.92	-2.30	1,762,975	18,849	127.17	128.36
2024-03-29	Z	PLD	129.41	130.54	129.10	130.22	1.32	0	0	129.65	130.85
2024-03-28	Z	PLD	129.41	130.54	129.10	130.22	1.32	3,676,079	21,916	129.65	130.85
2024-03-27	Z	PLD	126.92	129.09	126.84	128.86	3.73	3,202,169	25,885	128.07	129.00
2024-03-26	Z	PLD	126.52	127.065	125.07	125.14	-1.96	3,567,260	30,151	125.10	125.82
2024-03-25	Z	PLD	128.90	128.9447	127.11	127.13	-1.50	2,472,681	20,021	126.98	138.54
2024-03-22	Z	PLD	130.20	130.20	128.01	128.62	-1.24	2,738,532	20,494	127.60	140.22
2024-03-21	Z	PLD	128.97	130.425	128.31	129.89	1.19	3,020,092	22,241	129.43	130.42
2024-03-20	Z	PLD	127.20	129.29	126.68	128.70	0.78	2,565,790	19,991	128.71	129.57
2024-03-19	Z	PLD	128.08	128.85	126.96	127.85	-0.31	2,641,191	20,209	127.21	129.49
2024-03-18	Z	PLD	128.80	129.81	127.88	128.14	-0.89	2,273,989	20,027	127.70	128.09
2024-03-15	Z	PLD	127.81	130.29	127.38	129.02	-0.73	6,698,774	26,150	127.77	130.54
2024-03-14	Z	PLD	132.91	133.175	129.50	130.75	-2.52	3,076,035	25,278	130.00	131.81
2024-03-13	Z	PLD	134.71	135.27	132.70	133.33	-1.23	3,061,369	21,671	132.96	134.02
2024-03-12	Z	PLD	133.60	135.00	132.79	134.57	0.48	1,729,118	17,185	134.08	135.14
2024-03-11	Z	PLD	134.69	135.76	133.15	134.12	-0.955	2,068,933	19,954	133.00	137.83
2024-03-08	Z	PLD	133.74	135.425	133.43	135.07	2.35	2,942,183	21,193	134.78	135.60
2024-03-07	Z	PLD	134.04	134.56	131.97	132.74	-0.35	2,080,360	17,057	117.00	134.89
2024-03-06	Z	PLD	133.12	133.86	132.42	133.08	0.64	2,245,496	20,302	119.85	136.00
2024-03-05	Z	PLD	133.05	133.72	131.78	132.44	-1.15	2,328,916	22,168	131.50	140.42
2024-03-04	Z	PLD	134.26	134.60	130.96	133.61	-0.95	3,316,288	30,663	132.90	133.73
2024-03-01	Z	PLD	132.88	134.71	130.23	134.61	1.34	2,786,529	24,743	133.87	134.94
2024-02-29	Z	PLD	135.08	135.70	133.00	133.27	-0.87	5,131,520	29,915	133.00	135.00
2024-02-28	Z	PLD	132.02	135.11	131.93	133.99	1.54	2,478,787	22,445	132.60	136.60
2024-02-27	Z	PLD	133.25	134.4599	131.745	132.49	-0.10	2,976,954	23,497	131.94	132.78
2024-02-26	Z	PLD	132.82	133.2198	131.53	132.56	-0.70	2,000,460	17,967	131.98	132.80
2024-02-23	Z	PLD	133.48	134.20	133.05	133.21	-0.25	2,131,806	20,343	132.49	133.55
2024-02-22	Z	PLD	133.51	134.835	132.98	133.44	-0.065	2,946,937	21,848	133.42	134.00
2024-02-21	Z	PLD	133.24	134.49	133.03	133.42	0.07	2,436,372	19,275	129.86	134.34
2024-02-20	Z	PLD	132.35	133.94	131.57	133.35	-0.03	2,995,284	22,919	125.48	134.65
2024-02-19	Z	PLD	131.94	134.175	131.325	133.39	0.31	0	0	121.40	148.71
2024-02-16	Z	PLD	131.94	134.175	131.325	133.39	0.31	3,421,271	27,720	121.40	148.71
2024-02-15	Z	PLD	131.70	133.19	131.70	133.10	2.64	3,409,241	25,457	132.43	133.50
2024-02-14	Z	PLD	130.94	131.82	129.23	130.50	-0.42	4,294,106	26,893	116.37	142.74
2024-02-13	Z	PLD	128.75	130.99	127.235	130.88	-1.21	4,758,501	35,917	128.77	131.99
2024-02-12	Z	PLD	133.00	134.23	131.80	132.05	-0.38	2,523,831	24,868	131.85	135.00
2024-02-09	Z	PLD	131.38	132.77	130.445	132.48	0.79	2,856,299	24,113	132.13	134.12
2024-02-08	Z	PLD	129.03	132.37	128.7892	131.66	2.57	3,260,766	25,942	130.00	134.20
2024-02-07	Z	PLD	130.31	131.045	128.75	129.09	-1.43	3,907,489	26,871	128.51	140.65
2024-02-06	Z	PLD	127.53	130.75	126.925	130.50	3.57	3,764,286	33,102	129.95	130.97
2024-02-05	Z	PLD	127.47	128.08	126.08	126.91	-2.40	3,591,885	30,259	125.30	127.40