Skip to main content

Industrial Logistics Properties Trust (NQ: ILPT )

3.875 +0.135 (+3.61%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 3.770 3.791 3.700 3.740 407,956 -0.08(-2.09%)
Jun 10, 2024 3.860 3.865 3.700 3.820 263,647 -0.07(-1.80%)
Jun 07, 2024 3.910 3.970 3.870 3.890 312,539 -0.07(-1.77%)
Jun 06, 2024 3.960 4.030 3.895 3.960 334,452 -0.04(-1.00%)
Jun 05, 2024 3.960 4.020 3.840 4.000 514,640 +0.06(+1.52%)
Jun 04, 2024 3.790 3.950 3.780 3.940 514,762 +0.13(+3.41%)
Jun 03, 2024 3.770 3.840 3.670 3.810 531,081 +0.04(+1.06%)
May 31, 2024 3.910 3.910 3.710 3.770 3,564,189 -0.09(-2.33%)
May 30, 2024 3.780 3.900 3.725 3.860 365,341 +0.11(+2.93%)
May 29, 2024 3.640 3.830 3.630 3.750 487,652 +0.03(+0.81%)
May 28, 2024 3.820 3.850 3.635 3.720 608,159 -0.07(-1.98%)
May 24, 2024 3.890 3.890 3.765 3.795 361,614 -0.05(-1.30%)
May 23, 2024 3.920 3.945 3.760 3.845 539,105 -0.04(-1.16%)
May 22, 2024 4.010 4.010 3.860 3.890 547,728 -0.15(-3.71%)
May 21, 2024 4.060 4.070 3.930 4.040 445,467 -0.02(-0.49%)
May 20, 2024 4.010 4.095 3.970 4.060 398,515 -0.02(-0.37%)
May 17, 2024 4.140 4.208 4.030 4.075 359,283 -0.08(-1.81%)
May 16, 2024 4.290 4.310 4.125 4.150 325,136 -0.11(-2.58%)
May 15, 2024 4.370 4.408 4.220 4.260 386,280 -0.04(-0.93%)
May 14, 2024 4.110 4.310 4.110 4.300 295,020 +0.23(+5.65%)
May 13, 2024 3.980 4.135 3.980 4.070 283,169 +0.11(+2.78%)
May 10, 2024 4.020 4.080 3.950 3.960 257,939 -0.07(-1.74%)
May 09, 2024 3.950 4.090 3.910 4.030 258,530 +0.08(+2.03%)
May 08, 2024 4.120 4.120 3.925 3.950 417,120 -0.20(-4.82%)
May 07, 2024 4.230 4.270 4.140 4.150 416,389 -0.08(-1.89%)
May 06, 2024 4.300 4.380 4.140 4.230 420,137 -0.14(-3.20%)
May 03, 2024 4.300 4.560 4.300 4.370 509,808 +0.11(+2.58%)
May 02, 2024 4.120 4.305 4.070 4.260 565,927 +0.21(+5.19%)
May 01, 2024 3.700 4.240 3.680 4.050 1,525,218 +0.53(+15.06%)
Apr 30, 2024 3.650 3.650 3.510 3.520 408,793 -0.14(-3.83%)
Apr 29, 2024 3.620 3.740 3.620 3.660 344,169 +0.03(+0.83%)
Apr 26, 2024 3.770 3.786 3.620 3.630 431,954 -0.08(-2.16%)
Apr 25, 2024 3.620 3.780 3.550 3.710 401,765 +0.01(+0.27%)
Apr 24, 2024 3.800 3.840 3.690 3.700 291,765 -0.12(-3.14%)
Apr 23, 2024 3.650 3.870 3.650 3.820 399,772 +0.18(+4.95%)
Apr 22, 2024 3.700 3.760 3.640 3.640 332,118 -0.02(-0.55%)
Apr 19, 2024 3.630 3.725 3.609 3.660 327,346 +0.05(+1.39%)
Apr 18, 2024 3.640 3.690 3.532 3.610 435,680 -0.04(-1.09%)
Apr 17, 2024 3.770 3.809 3.580 3.650 375,068 -0.13(-3.43%)
Apr 16, 2024 3.869 3.889 3.748 3.780 357,697 -0.09(-2.32%)
Apr 15, 2024 3.899 3.989 3.814 3.869 362,852 -0.05(-1.27%)
Apr 12, 2024 4.039 4.049 3.829 3.919 268,223 -0.11(-2.72%)
Apr 11, 2024 3.999 4.129 3.954 4.029 323,612 +0.04(+1.00%)
Apr 10, 2024 4.009 4.109 3.879 3.989 437,378 -0.22(-5.21%)
Apr 09, 2024 3.959 4.238 3.939 4.208 345,869 +0.25(+6.30%)
Apr 08, 2024 3.839 4.029 3.829 3.959 220,491 +0.17(+4.47%)
Apr 05, 2024 3.809 3.854 3.760 3.789 228,414 -0.06(-1.55%)
Apr 04, 2024 4.029 4.064 3.829 3.849 205,102 -0.11(-2.77%)
Apr 03, 2024 3.919 4.049 3.879 3.959 156,634 +0.05(+1.28%)
Apr 02, 2024 3.949 3.999 3.797 3.909 443,638 -0.12(-2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.