Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Logistics Properties Trust (NQ: ILPT )

3.770 -0.090 (-2.33%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.828 1.847 1.719 1.788 910,261 -0.03(-1.63%)
May 30, 2023 1.798 1.887 1.793 1.818 662,163 +0.04(+2.22%)
May 26, 2023 1.749 1.798 1.694 1.778 419,743 +0.02(+1.12%)
May 25, 2023 1.758 1.778 1.689 1.758 831,107 -0.02(-1.11%)
May 24, 2023 1.897 1.946 1.758 1.778 789,442 -0.12(-6.25%)
May 23, 2023 1.837 1.956 1.837 1.897 1,087,560 +0.06(+3.23%)
May 22, 2023 1.798 1.877 1.758 1.837 696,165 +0.03(+1.64%)
May 19, 2023 1.758 1.852 1.734 1.808 965,375 +0.07(+3.98%)
May 18, 2023 1.729 1.813 1.699 1.739 465,294 +0.01(+0.57%)
May 17, 2023 1.689 1.758 1.660 1.729 706,755 +0.06(+3.55%)
May 16, 2023 1.778 1.798 1.625 1.669 2,404,849 -0.13(-7.14%)
May 15, 2023 1.808 1.857 1.768 1.798 648,466 -0.02(-1.09%)
May 12, 2023 1.897 1.897 1.763 1.818 1,071,310 -0.06(-3.16%)
May 11, 2023 1.936 1.936 1.852 1.877 531,126 -0.06(-3.06%)
May 10, 2023 1.828 1.966 1.828 1.936 1,055,201 +0.13(+7.10%)
May 09, 2023 1.897 1.902 1.778 1.808 1,160,594 -0.09(-4.69%)
May 08, 2023 2.055 2.055 1.857 1.897 1,105,872 -0.11(-5.42%)
May 05, 2023 2.025 2.075 1.976 2.005 1,039,220 -0.01(-0.49%)
May 04, 2023 2.005 2.040 1.941 2.015 1,298,178 -0.01(-0.49%)
May 03, 2023 2.005 2.094 1.976 2.025 1,901,407 +0.05(+2.50%)
May 02, 2023 2.065 2.065 1.916 1.976 1,264,732 -0.08(-3.85%)
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.