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

Industrial Logistics Properties Trust (NQ: ILPT )

4.060 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2023 3.952 4.308 3.947 4.199 1,151,831 +0.34(+8.72%)
Jul 28, 2023 3.655 3.872 3.576 3.863 1,344,634 +0.24(+6.56%)
Jul 27, 2023 3.754 3.772 3.570 3.625 1,647,665 -0.13(-3.43%)
Jul 26, 2023 3.763 4.298 3.655 3.754 2,268,038 +0.02(+0.53%)
Jul 25, 2023 4.061 4.090 3.704 3.734 1,338,668 -0.31(-7.60%)
Jul 24, 2023 3.952 4.160 3.882 4.041 834,184 +0.06(+1.49%)
Jul 21, 2023 3.902 4.021 3.793 3.981 520,495 +0.10(+2.55%)
Jul 20, 2023 4.070 4.070 3.793 3.882 917,858 -0.18(-4.38%)
Jul 19, 2023 4.050 4.159 3.902 4.060 583,875 +0.06(+1.48%)
Jul 18, 2023 3.833 4.119 3.828 4.001 834,620 +0.16(+4.11%)
Jul 17, 2023 3.823 3.910 3.774 3.843 577,879 +0.00(+0.00%)
Jul 14, 2023 4.119 4.119 3.680 3.843 1,063,362 -0.26(-6.27%)
Jul 13, 2023 3.774 4.253 3.680 4.100 2,198,211 +0.40(+10.67%)
Jul 12, 2023 3.803 3.961 3.690 3.705 1,654,125 -0.05(-1.32%)
Jul 11, 2023 3.892 3.961 3.705 3.754 891,042 -0.14(-3.55%)
Jul 10, 2023 3.705 3.902 3.675 3.892 1,767,736 +0.16(+4.23%)
Jul 07, 2023 3.606 3.961 3.566 3.734 1,623,006 +0.12(+3.28%)
Jul 06, 2023 3.724 3.764 3.546 3.616 3,842,270 -0.14(-3.68%)
Jul 05, 2023 3.596 3.912 3.566 3.754 2,402,253 +0.15(+4.11%)
Jul 03, 2023 3.290 3.616 3.280 3.606 1,011,516 +0.35(+10.61%)
Jun 30, 2023 2.983 3.458 2.973 3.260 2,121,861 +0.29(+9.63%)
Jun 29, 2023 2.786 3.013 2.727 2.973 1,754,769 +0.18(+6.36%)
Jun 28, 2023 3.132 3.141 2.717 2.796 1,788,999 -0.36(-11.29%)
Jun 27, 2023 3.458 3.635 3.146 3.151 2,402,839 -0.31(-8.86%)
Jun 26, 2023 2.766 3.546 2.766 3.458 3,230,314 +0.63(+22.38%)
Jun 23, 2023 2.756 2.855 2.736 2.825 10,656,765 +0.01(+0.35%)
Jun 22, 2023 2.815 2.855 2.687 2.815 2,249,104 +0.00(+0.00%)
Jun 21, 2023 2.786 2.885 2.737 2.815 2,277,243 +0.03(+1.06%)
Jun 20, 2023 2.855 2.855 2.588 2.786 2,582,199 -0.05(-1.74%)
Jun 16, 2023 2.618 2.890 2.588 2.835 4,256,333 +0.27(+10.38%)
Jun 15, 2023 2.519 2.638 2.509 2.568 1,458,065 +0.67(+35.42%)
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%)
May 01, 2023 2.065 2.134 2.035 2.055 1,273,717 +0.02(+0.97%)
Apr 28, 2023 1.956 2.075 1.956 2.035 1,975,865 +0.06(+3.00%)
Apr 27, 2023 2.065 2.099 1.916 1.976 899,734 -0.10(-4.76%)
Apr 26, 2023 1.976 2.355 1.976 2.075 2,500,386 +0.14(+7.14%)
Apr 25, 2023 1.946 2.035 1.926 1.936 1,522,175 -0.03(-1.51%)
Apr 24, 2023 1.926 2.035 1.867 1.966 1,542,309 +0.07(+3.65%)
Apr 21, 2023 1.926 1.956 1.813 1.897 1,738,992 -0.03(-1.54%)
Apr 20, 2023 1.966 1.985 1.897 1.926 1,180,225 -0.06(-2.97%)
Apr 19, 2023 1.975 2.079 1.946 1.985 1,680,326 -0.02(-0.98%)
Apr 18, 2023 2.123 2.172 1.971 2.005 2,010,159 -0.14(-6.42%)
Apr 17, 2023 2.182 2.192 2.098 2.143 1,386,264 -0.05(-2.24%)
Apr 14, 2023 2.359 2.407 2.108 2.192 1,211,798 -0.15(-6.30%)
Apr 13, 2023 2.467 2.467 2.319 2.339 1,229,958 -0.12(-4.80%)
Apr 12, 2023 2.555 2.595 2.378 2.457 1,603,859 -0.09(-3.48%)
Apr 11, 2023 2.654 2.654 2.516 2.546 1,258,628 -0.10(-3.72%)
Apr 10, 2023 2.752 2.752 2.585 2.644 1,129,913 -0.09(-3.24%)
Apr 06, 2023 2.860 2.914 2.693 2.732 766,321 -0.15(-5.12%)
Apr 05, 2023 2.919 2.919 2.840 2.880 717,077 -0.07(-2.33%)
Apr 04, 2023 2.939 2.983 2.811 2.948 1,052,989 +0.02(+0.67%)
Apr 03, 2023 3.017 3.184 2.899 2.929 799,155 -0.09(-2.93%)
Mar 31, 2023 3.037 3.165 2.953 3.017 1,465,974 +0.01(+0.33%)
Mar 30, 2023 2.958 3.057 2.948 3.007 534,142 +0.06(+2.00%)
Mar 29, 2023 2.850 2.953 2.835 2.948 591,621 +0.10(+3.45%)
Mar 28, 2023 2.860 2.929 2.772 2.850 762,511 -0.02(-0.68%)
Mar 27, 2023 2.939 3.017 2.860 2.870 1,163,916 -0.04(-1.35%)
Mar 24, 2023 2.693 2.919 2.604 2.909 1,853,953 +0.19(+6.86%)
Mar 23, 2023 2.811 2.890 2.614 2.722 2,104,926 -0.08(-2.81%)
Mar 22, 2023 3.096 3.160 2.786 2.801 1,277,910 -0.29(-9.52%)
Mar 21, 2023 3.037 3.170 2.988 3.096 1,797,701 +0.14(+4.65%)
Mar 20, 2023 3.007 3.096 2.885 2.958 2,466,390 +0.00(+0.00%)
Mar 17, 2023 3.125 3.125 2.958 2.958 17,269,126 -0.20(-6.23%)
Mar 16, 2023 3.184 3.283 3.003 3.155 2,170,336 -0.08(-2.43%)
Mar 15, 2023 3.253 3.288 3.076 3.234 2,199,128 -0.12(-3.52%)
Mar 14, 2023 3.469 3.548 3.273 3.351 1,725,845 +0.02(+0.59%)
Mar 13, 2023 3.361 3.371 3.101 3.332 1,745,692 -0.11(-3.14%)
Mar 10, 2023 3.676 3.676 3.356 3.440 1,908,883 -0.21(-5.66%)
Mar 09, 2023 3.784 3.828 3.622 3.646 1,219,906 -0.17(-4.38%)
Mar 08, 2023 3.823 3.907 3.715 3.813 1,230,288 -0.02(-0.51%)
Mar 07, 2023 3.872 3.892 3.686 3.833 1,748,318 -0.04(-1.02%)
Mar 06, 2023 3.931 4.009 3.672 3.872 2,811,785 -0.29(-6.86%)
Mar 03, 2023 4.138 4.236 4.015 4.157 500,652 +0.12(+2.92%)
Mar 02, 2023 3.921 4.039 3.848 4.039 537,498 +0.09(+2.24%)
Mar 01, 2023 4.010 4.059 3.838 3.951 674,269 -0.08(-1.95%)
Feb 28, 2023 4.324 4.324 4.000 4.030 2,541,200 -0.29(-6.61%)
Feb 27, 2023 4.334 4.369 4.216 4.315 578,605 +0.06(+1.39%)
Feb 24, 2023 4.089 4.285 4.020 4.256 597,521 +0.12(+2.85%)
Feb 23, 2023 4.167 4.202 4.020 4.138 741,346 +0.01(+0.24%)
Feb 22, 2023 4.472 4.482 4.039 4.128 923,702 -0.30(-6.77%)
Feb 21, 2023 4.737 4.816 4.315 4.428 809,051 -0.40(-8.25%)
Feb 17, 2023 4.678 4.894 4.600 4.826 871,297 +0.13(+2.72%)
Feb 16, 2023 4.678 4.767 4.246 4.698 1,715,628 +0.02(+0.42%)
Feb 15, 2023 3.980 4.776 3.779 4.678 1,268,205 +0.65(+16.10%)
Feb 14, 2023 4.187 4.187 3.956 4.030 591,688 -0.24(-5.53%)
Feb 13, 2023 4.138 4.285 4.059 4.265 674,444 +0.15(+3.58%)
Feb 10, 2023 4.187 4.231 4.098 4.118 755,482 -0.09(-2.10%)
Feb 09, 2023 4.403 4.511 4.192 4.207 783,562 -0.14(-3.17%)
Feb 08, 2023 4.442 4.462 4.334 4.344 603,976 -0.11(-2.43%)
Feb 07, 2023 4.521 4.546 4.364 4.452 655,280 -0.08(-1.74%)
Feb 06, 2023 4.718 4.826 4.398 4.531 632,173 -0.18(-3.76%)
Feb 03, 2023 4.649 4.737 4.585 4.708 731,796 -0.02(-0.42%)
Feb 02, 2023 4.531 4.816 4.496 4.727 869,158 +0.30(+6.89%)
Feb 01, 2023 4.433 4.526 4.324 4.423 945,431 +0.09(+2.04%)
Jan 31, 2023 4.128 4.428 4.123 4.334 1,192,060 +0.24(+5.76%)
Jan 30, 2023 4.098 4.118 4.049 4.098 453,780 -0.02(-0.48%)
Jan 27, 2023 3.892 4.157 3.892 4.118 535,637 +0.23(+5.81%)
Jan 26, 2023 3.990 4.005 3.749 3.892 599,231 -0.02(-0.50%)
Jan 25, 2023 3.813 3.931 3.745 3.912 482,424 +0.05(+1.27%)
Jan 24, 2023 3.931 3.980 3.813 3.863 434,103 -0.04(-1.01%)
Jan 23, 2023 3.931 3.971 3.858 3.902 491,972 +0.01(+0.25%)
Jan 20, 2023 4.030 4.030 3.804 3.892 678,670 -0.08(-1.98%)
Jan 19, 2023 4.049 4.074 3.912 3.971 586,360 -0.15(-3.57%)
Jan 18, 2023 4.029 4.132 3.976 4.118 721,876 +0.14(+3.45%)
Jan 17, 2023 3.951 4.108 3.927 3.980 520,839 +0.02(+0.50%)
Jan 13, 2023 4.000 4.059 3.931 3.961 569,341 -0.08(-1.94%)
Jan 12, 2023 3.990 4.157 3.927 4.039 1,199,266 +0.08(+1.98%)
Jan 11, 2023 3.922 4.098 3.873 3.961 800,130 +0.05(+1.25%)
Jan 10, 2023 3.892 3.961 3.804 3.912 595,380 +0.00(+0.00%)
Jan 09, 2023 3.902 4.015 3.853 3.912 985,643 +0.03(+0.76%)
Jan 06, 2023 3.686 3.912 3.603 3.882 663,900 +0.23(+6.17%)
Jan 05, 2023 3.922 3.922 3.493 3.657 1,049,539 -0.29(-7.44%)
Jan 04, 2023 3.490 4.010 3.480 3.951 1,425,502 +0.52(+15.14%)
Jan 03, 2023 3.265 3.476 3.265 3.431 1,256,245 +0.23(+7.03%)
Dec 30, 2022 3.275 3.330 3.157 3.206 964,541 -0.11(-3.25%)
Dec 29, 2022 3.059 3.324 3.020 3.314 1,622,288 +0.32(+10.82%)
Dec 28, 2022 3.069 3.145 2.990 2.990 909,768 -0.10(-3.17%)
Dec 27, 2022 3.186 3.196 3.039 3.088 1,186,344 -0.13(-3.96%)
Dec 23, 2022 3.167 3.279 3.147 3.216 574,681 +0.01(+0.31%)
Dec 22, 2022 3.186 3.226 3.078 3.206 1,781,253 -0.04(-1.21%)
Dec 21, 2022 3.275 3.314 3.186 3.245 779,341 +0.00(+0.00%)
Dec 20, 2022 3.412 3.422 3.216 3.245 1,194,460 -0.18(-5.16%)
Dec 19, 2022 3.569 3.657 3.397 3.422 1,193,483 -0.18(-4.90%)
Dec 16, 2022 3.686 3.726 3.564 3.598 3,706,331 -0.15(-3.93%)
Dec 15, 2022 3.696 3.892 3.657 3.745 1,386,823 -0.01(-0.26%)
Dec 14, 2022 3.716 3.902 3.716 3.755 1,258,946 +0.09(+2.41%)
Dec 13, 2022 3.598 3.873 3.539 3.667 1,608,435 +0.20(+5.65%)
Dec 12, 2022 3.578 3.735 3.431 3.471 1,078,207 -0.10(-2.75%)
Dec 09, 2022 3.588 3.764 3.510 3.569 569,532 -0.02(-0.55%)
Dec 08, 2022 3.549 3.662 3.490 3.588 644,323 +0.04(+1.11%)
Dec 07, 2022 3.480 3.685 3.422 3.549 865,860 +0.07(+1.97%)
Dec 06, 2022 3.696 3.696 3.422 3.480 1,006,445 -0.22(-5.84%)
Dec 05, 2022 3.794 3.907 3.667 3.696 952,476 -0.12(-3.08%)
Dec 02, 2022 3.745 3.833 3.716 3.814 654,137 +0.02(+0.52%)
Dec 01, 2022 4.010 4.128 3.779 3.794 791,522 -0.20(-4.91%)
Nov 30, 2022 3.882 4.015 3.725 3.990 649,264 +0.08(+2.00%)
Nov 29, 2022 3.941 4.029 3.833 3.912 542,246 -0.01(-0.25%)
Nov 28, 2022 3.951 4.059 3.848 3.922 834,614 -0.04(-0.99%)
Nov 25, 2022 3.912 4.064 3.892 3.961 646,557 +0.05(+1.25%)
Nov 23, 2022 3.882 4.039 3.785 3.912 1,086,193 +0.07(+1.79%)
Nov 22, 2022 3.510 3.873 3.495 3.843 1,194,441 +0.32(+9.19%)
Nov 21, 2022 3.392 3.520 3.353 3.520 1,673,485 +0.13(+3.76%)
Nov 18, 2022 3.382 3.451 3.294 3.392 2,132,880 +0.07(+2.06%)
Nov 17, 2022 3.461 3.539 3.250 3.324 1,719,888 -0.19(-5.31%)
Nov 16, 2022 3.627 3.686 3.490 3.510 1,346,941 -0.13(-3.50%)
Nov 15, 2022 3.745 3.872 3.623 3.637 1,037,866 -0.05(-1.33%)
Nov 14, 2022 4.010 4.039 3.657 3.686 1,716,322 -0.37(-9.18%)
Nov 11, 2022 4.402 4.402 4.049 4.059 1,179,039 -0.29(-6.76%)
Nov 10, 2022 4.000 4.466 4.000 4.353 1,050,779 +0.52(+13.55%)
Nov 09, 2022 3.931 4.005 3.804 3.833 1,062,709 -0.16(-3.93%)
Nov 08, 2022 4.078 4.132 3.941 3.990 835,455 -0.07(-1.69%)
Nov 07, 2022 4.118 4.177 3.941 4.059 950,787 -0.04(-0.96%)
Nov 04, 2022 4.059 4.196 4.005 4.098 1,286,254 +0.05(+1.21%)
Nov 03, 2022 4.529 4.529 4.020 4.049 2,013,585 -0.51(-11.18%)
Nov 02, 2022 4.716 4.549 4.559 1,720,928 -0.15(-3.12%)
Nov 01, 2022 4.706 4.887 4.677 4.706 883,427 +0.12(+2.56%)
Oct 31, 2022 4.677 4.706 4.510 4.588 2,155,455 -0.15(-3.11%)
Oct 28, 2022 4.726 4.789 4.628 4.735 876,066 +0.01(+0.21%)
Oct 27, 2022 4.735 4.784 4.539 4.726 1,179,758 +0.01(+0.21%)
Oct 26, 2022 5.196 5.323 4.716 4.716 1,502,006 -0.44(-8.56%)
Oct 25, 2022 5.010 5.206 4.971 5.157 1,010,215 +0.17(+3.34%)
Oct 24, 2022 5.020 5.054 4.873 4.990 943,919 -0.02(-0.39%)
Oct 21, 2022 4.912 5.020 4.819 5.010 1,119,024 +0.09(+1.79%)
Oct 20, 2022 4.922 5.083 4.887 4.922 886,164 -0.02(-0.40%)
Oct 19, 2022 4.941 5.049 4.848 4.941 895,133 -0.04(-0.79%)
Oct 18, 2022 5.068 5.308 4.961 4.980 888,880 +0.01(+0.20%)
Oct 17, 2022 4.716 5.117 4.697 4.971 1,025,494 +0.32(+6.95%)
Oct 14, 2022 4.814 4.951 4.618 4.648 704,602 -0.11(-2.26%)
Oct 13, 2022 4.491 4.790 4.403 4.755 1,081,134 +0.16(+3.40%)
Oct 12, 2022 4.648 4.677 4.569 4.599 651,870 -0.06(-1.26%)
Oct 11, 2022 4.442 4.672 4.403 4.657 1,000,555 +0.22(+4.85%)
Oct 10, 2022 4.501 4.579 4.398 4.442 1,098,461 -0.06(-1.30%)
Oct 07, 2022 4.648 4.721 4.442 4.501 1,801,240 -0.23(-4.76%)
Oct 06, 2022 4.971 4.980 4.697 4.726 1,244,452 -0.27(-5.48%)
Oct 05, 2022 5.274 5.333 4.882 5.000 1,230,666 -0.48(-8.75%)
Oct 04, 2022 5.518 5.607 5.450 5.479 1,880,023 +0.00(+0.00%)
Oct 03, 2022 5.509 5.563 5.259 5.479 1,776,037 +0.10(+1.82%)
Sep 30, 2022 5.479 5.543 5.342 5.381 1,548,283 -0.11(-1.96%)
Sep 29, 2022 5.871 5.881 5.386 5.489 1,281,387 -0.42(-7.12%)
Sep 28, 2022 5.724 6.164 5.597 5.910 1,197,962 +0.16(+2.72%)
Sep 27, 2022 6.008 6.154 5.655 5.753 1,517,173 -0.25(-4.23%)
Sep 26, 2022 6.849 6.937 5.920 6.008 1,838,691 -0.91(-13.15%)
Sep 23, 2022 7.006 7.084 6.810 6.918 720,904 -0.20(-2.75%)
Sep 22, 2022 7.241 7.255 6.952 7.113 776,174 -0.13(-1.76%)
Sep 21, 2022 7.123 7.603 7.113 7.241 1,233,557 +0.10(+1.37%)
Sep 20, 2022 7.104 7.167 6.820 7.143 1,164,587 -0.10(-1.35%)
Sep 19, 2022 6.634 7.309 6.585 7.241 1,777,106 +0.59(+8.82%)
Sep 16, 2022 6.585 6.712 6.487 6.653 8,017,628 +0.06(+0.89%)
Sep 15, 2022 6.614 6.800 6.536 6.595 889,035 -0.09(-1.32%)
Sep 14, 2022 6.820 6.820 6.609 6.683 1,192,105 -0.11(-1.59%)
Sep 13, 2022 7.006 7.094 6.702 6.790 1,260,546 -0.44(-6.09%)
Sep 12, 2022 6.986 7.309 6.986 7.231 1,522,164 +0.28(+4.08%)
Sep 09, 2022 6.830 7.123 6.790 6.947 1,613,124 +0.17(+2.45%)
Sep 08, 2022 6.605 6.809 6.497 6.781 1,192,155 +0.10(+1.46%)
Sep 07, 2022 6.565 6.693 6.350 6.683 2,506,417 +0.09(+1.34%)
Sep 06, 2022 6.849 6.849 6.262 6.595 3,503,729 -0.23(-3.30%)
Sep 02, 2022 7.025 7.094 6.790 6.820 1,246,154 -0.11(-1.55%)
Sep 01, 2022 7.221 7.299 6.698 6.927 1,505,553 -0.40(-5.47%)
Aug 31, 2022 7.759 7.877 7.304 7.329 888,527 -0.40(-5.19%)
Aug 30, 2022 7.935 8.297 7.671 7.730 2,387,842 -0.10(-1.25%)
Aug 29, 2022 7.828 7.901 7.622 7.828 651,836 -0.01(-0.12%)
Aug 26, 2022 8.121 8.170 7.837 7.837 538,121 -0.27(-3.38%)
Aug 25, 2022 8.023 8.180 7.930 8.111 544,894 +0.10(+1.22%)
Aug 24, 2022 8.033 8.185 7.945 8.014 470,516 -0.09(-1.09%)
Aug 23, 2022 8.209 8.268 8.043 8.102 672,344 -0.12(-1.43%)
Aug 22, 2022 8.542 8.552 8.199 8.219 735,612 -0.39(-4.55%)
Aug 19, 2022 8.669 8.698 8.532 8.610 1,533,694 -0.20(-2.22%)
Aug 18, 2022 8.855 9.109 8.708 8.806 490,584 -0.08(-0.88%)
Aug 17, 2022 9.051 9.070 8.865 8.884 560,972 -0.26(-2.89%)
Aug 16, 2022 9.403 9.403 9.070 9.149 1,484,883 -0.27(-2.91%)
Aug 15, 2022 9.364 9.462 9.217 9.423 667,226 -0.01(-0.10%)
Aug 12, 2022 9.432 9.599 9.295 9.432 413,676 +0.09(+0.94%)
Aug 11, 2022 9.256 9.471 9.217 9.344 541,850 +0.15(+1.60%)
Aug 10, 2022 8.953 9.237 8.904 9.197 610,106 +0.33(+3.75%)
Aug 09, 2022 9.256 9.276 8.831 8.865 927,256 -0.41(-4.43%)
Aug 08, 2022 9.139 9.452 9.136 9.276 538,130 +0.13(+1.39%)
Aug 05, 2022 9.119 9.227 8.914 9.149 677,905 -0.12(-1.27%)
Aug 04, 2022 9.266 9.305 9.139 9.266 517,367 +0.00(+0.00%)
Aug 03, 2022 9.237 9.520 9.237 9.266 730,847 -0.02(-0.21%)
Aug 02, 2022 9.393 9.481 9.158 9.286 1,309,615 -0.26(-2.77%)
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.