Skip to main content

Plug Power Inc (NQ: PLUG )

3.395 -0.035 (-1.02%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.510 4.840 4.450 4.670 37,390,296 +0.30(+6.86%)
Feb 27, 2014 4.380 4.570 4.250 4.370 21,809,262 -0.04(-0.91%)
Feb 26, 2014 4.485 4.640 4.250 4.410 52,846,904 +0.51(+13.08%)
Feb 25, 2014 3.670 4.050 3.670 3.900 33,117,232 +0.21(+5.69%)
Feb 24, 2014 3.640 3.750 3.615 3.690 7,817,646 +0.06(+1.65%)
Feb 21, 2014 3.690 3.750 3.580 3.630 6,165,485 -0.07(-1.89%)
Feb 20, 2014 3.500 3.720 3.360 3.700 14,026,684 +0.11(+3.06%)
Feb 19, 2014 3.815 3.850 3.560 3.590 12,445,509 -0.28(-7.24%)
Feb 18, 2014 3.880 3.920 3.800 3.870 8,345,533 +0.09(+2.38%)
Feb 14, 2014 3.940 3.780 3.780 3.780 13,630,300 -0.16(-4.06%)
Feb 13, 2014 3.790 3.940 3.770 3.940 19,301,734 +0.20(+5.35%)
Feb 12, 2014 3.550 3.840 3.510 3.740 22,841,272 +0.23(+6.55%)
Feb 11, 2014 3.670 3.680 3.500 3.510 12,987,459 -0.04(-1.13%)
Feb 10, 2014 3.630 3.790 3.430 3.550 47,931,440 +0.45(+14.52%)
Feb 07, 2014 3.160 3.240 3.060 3.100 9,082,745 -0.08(-2.52%)
Feb 06, 2014 3.170 3.360 3.110 3.180 15,072,641 +0.11(+3.58%)
Feb 05, 2014 3.180 3.230 3.020 3.070 12,424,673 -0.20(-6.12%)
Feb 04, 2014 2.880 3.300 2.800 3.270 24,417,938 +0.43(+15.14%)
Feb 03, 2014 3.100 3.160 2.800 2.840 10,237,441 -0.18(-5.96%)
Jan 31, 2014 3.160 3.210 2.950 3.020 10,508,767 -0.10(-3.21%)
Jan 30, 2014 3.030 3.250 3.030 3.120 17,628,504 +0.15(+5.09%)
Jan 29, 2014 2.610 3.210 2.560 2.969 29,595,832 +0.28(+10.37%)
Jan 28, 2014 2.710 2.730 2.550 2.690 9,940,918 +0.08(+3.07%)
Jan 27, 2014 2.940 2.950 2.220 2.610 24,798,636 -0.20(-6.95%)
Jan 24, 2014 2.960 2.990 2.750 2.805 15,667,458 -0.27(-8.93%)
Jan 23, 2014 3.190 3.240 2.980 3.080 16,822,410 -0.26(-7.78%)
Jan 22, 2014 3.500 3.530 3.330 3.340 12,192,738 -0.16(-4.57%)
Jan 21, 2014 3.630 3.630 3.410 3.500 13,718,619 +0.02(+0.57%)
Jan 17, 2014 3.560 3.480 3.480 3.480 13,088,500 -0.07(-1.97%)
Jan 16, 2014 3.900 4.200 3.460 3.550 54,589,508 -0.25(-6.58%)
Jan 15, 2014 3.590 3.890 3.490 3.800 24,354,508 +0.21(+5.85%)
Jan 14, 2014 3.730 3.740 3.330 3.590 18,636,544 -0.04(-1.10%)
Jan 13, 2014 3.880 3.980 3.570 3.630 22,228,204 -0.02(-0.55%)
Jan 10, 2014 3.460 4.000 3.405 3.650 51,314,096 +0.33(+9.94%)
Jan 09, 2014 4.000 4.000 3.310 3.320 64,184,620 -1.23(-27.03%)
Jan 08, 2014 4.120 4.900 4.010 4.550 110,974,800 +0.70(+18.18%)
Jan 07, 2014 3.090 4.140 3.050 3.850 122,022,984 +1.08(+38.99%)
Jan 06, 2014 2.640 2.820 2.430 2.770 25,994,320 +0.16(+6.13%)
Jan 03, 2014 2.550 2.840 2.410 2.610 64,798,592 +0.28(+12.02%)
Jan 02, 2014 2.060 2.330 1.890 2.330 52,639,820 +0.78(+50.32%)
Dec 31, 2013 1.640 1.650 1.550 1.550 3,691,200 -0.08(-4.91%)
Dec 30, 2013 1.670 1.680 1.600 1.630 2,202,531 -0.03(-1.81%)
Dec 27, 2013 1.700 1.730 1.550 1.660 6,297,711 -0.06(-3.49%)
Dec 26, 2013 1.750 1.780 1.700 1.720 2,372,229 -0.03(-1.71%)
Dec 24, 2013 1.750 1.800 1.690 1.750 2,413,230 -0.02(-1.13%)
Dec 23, 2013 1.860 1.860 1.760 1.770 2,967,913 -0.07(-3.80%)
Dec 20, 2013 1.800 1.870 1.800 1.840 3,883,126 +0.04(+2.22%)
Dec 19, 2013 1.840 1.840 1.740 1.800 3,627,827 -0.02(-1.10%)
Dec 18, 2013 1.877 1.890 1.780 1.820 3,044,912 +0.01(+0.55%)
Dec 17, 2013 1.890 1.950 1.740 1.810 10,124,433 -0.14(-7.18%)
Dec 16, 2013 1.980 2.060 1.900 1.950 8,649,674 -0.14(-6.70%)
Dec 13, 2013 2.060 2.170 2.020 2.090 15,814,843 +0.11(+5.56%)
Dec 12, 2013 1.820 1.990 1.810 1.980 14,425,696 +0.21(+11.86%)
Dec 11, 2013 1.850 1.890 1.720 1.770 7,297,860 -0.10(-5.35%)
Dec 10, 2013 1.660 1.880 1.480 1.870 22,944,256 +0.19(+11.31%)
Dec 09, 2013 1.920 1.930 1.610 1.680 24,867,964 -0.38(-18.41%)
Dec 06, 2013 2.080 2.240 1.840 2.059 0 +0.25(+13.76%)
Dec 05, 2013 1.450 1.960 1.430 1.810 69,468,592 +0.54(+42.52%)
Dec 04, 2013 1.050 1.280 1.010 1.270 36,917,836 +0.48(+60.76%)
Dec 03, 2013 0.8400 0.8400 0.7600 0.7900 4,675,600 -0.03(-4.23%)
Dec 02, 2013 0.7500 0.8250 0.7401 0.8249 0 +0.09(+12.23%)
Nov 29, 2013 0.7100 0.7449 0.7099 0.7350 0 +0.03(+3.67%)
Nov 27, 2013 0.6675 0.7100 0.6602 0.7090 0 +0.05(+7.44%)
Nov 26, 2013 0.6500 0.6770 0.6300 0.6599 0 +0.03(+4.09%)
Nov 25, 2013 0.6800 0.6800 0.6200 0.6340 0 -0.03(-3.97%)
Nov 22, 2013 0.6600 0.6850 0.6400 0.6602 0 +0.02(+3.16%)
Nov 21, 2013 0.6600 0.6648 0.6200 0.6400 0 -0.00(-0.62%)
Nov 20, 2013 0.6700 0.6700 0.6440 0.6440 0 -0.02(-2.48%)
Nov 19, 2013 0.6750 0.6888 0.6366 0.6604 0 -0.02(-2.88%)
Nov 18, 2013 0.7000 0.7100 0.6602 0.6800 2,637,757 -0.00(-0.01%)
Nov 15, 2013 0.6800 0.7300 0.6800 0.6801 0 +0.01(+1.51%)
Nov 14, 2013 0.6100 0.6700 0.5800 0.6700 0 +0.14(+27.50%)
Nov 12, 2013 0.5476 0.5548 0.5230 0.5255 0 -0.00(-0.83%)
Nov 11, 2013 0.5400 0.5600 0.5231 0.5299 0 -0.00(-0.02%)
Nov 08, 2013 0.5010 0.5439 0.5010 0.5300 0 +0.01(+1.92%)
Nov 07, 2013 0.4700 0.5450 0.4651 0.5200 0 +0.04(+7.77%)
Nov 06, 2013 0.5500 0.5783 0.4500 0.4825 3,475,984 -0.07(-12.27%)
Nov 05, 2013 0.5870 0.5870 0.5450 0.5500 0 -0.02(-3.71%)
Nov 04, 2013 0.5700 0.5896 0.5700 0.5712 0 -0.01(-1.59%)
Nov 01, 2013 0.6000 0.6000 0.5700 0.5804 0 +0.00(+0.07%)
Oct 31, 2013 0.6180 0.6200 0.5800 0.5800 0 -0.03(-4.45%)
Oct 30, 2013 0.6190 0.6298 0.6030 0.6070 0 +0.01(+1.17%)
Oct 29, 2013 0.6100 0.6220 0.6000 0.6000 0 +0.00(+0.00%)
Oct 28, 2013 0.6000 0.6090 0.5900 0.6000 0 +0.02(+3.08%)
Oct 25, 2013 0.5700 0.5980 0.5607 0.5821 0 +0.03(+4.88%)
Oct 24, 2013 0.5500 0.5886 0.5500 0.5550 1,656,363 -0.02(-3.31%)
Oct 23, 2013 0.6000 0.6000 0.5625 0.5740 0 -0.01(-1.46%)
Oct 22, 2013 0.6100 0.6255 0.5820 0.5825 0 -0.04(-6.05%)
Oct 21, 2013 0.6350 0.6400 0.6100 0.6200 0 -0.01(-0.86%)
Oct 18, 2013 0.6100 0.6380 0.6100 0.6254 980,780 +0.02(+2.52%)
Oct 17, 2013 0.5950 0.6200 0.5916 0.6100 0 +0.03(+5.17%)
Oct 16, 2013 0.6191 0.6191 0.5700 0.5800 3,030,649 -0.04(-6.72%)
Oct 15, 2013 0.6300 0.6500 0.6001 0.6218 0 -0.02(-2.83%)
Oct 14, 2013 0.6600 0.6600 0.6250 0.6399 0 -0.04(-5.90%)
Oct 11, 2013 0.6900 0.7200 0.6700 0.6800 0 +0.01(+1.72%)
Oct 10, 2013 0.5880 0.6798 0.5880 0.6685 0 +0.10(+17.32%)
Oct 09, 2013 0.6000 0.6393 0.5655 0.5698 0 -0.05(-8.13%)
Oct 08, 2013 0.7400 0.7700 0.5450 0.6202 0 -0.09(-12.65%)
Oct 07, 2013 0.7178 0.7400 0.6900 0.7100 2,505,093 -0.00(-0.35%)
Oct 04, 2013 0.6800 0.7200 0.6701 0.7125 2,978,717 +0.03(+4.78%)
Oct 03, 2013 0.7000 0.7000 0.6550 0.6800 0 -0.02(-2.86%)
Oct 02, 2013 0.7300 0.7300 0.6800 0.7000 0 -0.01(-1.69%)
Oct 01, 2013 0.7500 0.7500 0.6502 0.7120 0 +0.01(+1.28%)
Sep 27, 2013 0.6400 0.7030 0.6235 0.7030 0 +0.07(+10.36%)
Sep 26, 2013 0.6400 0.6700 0.6300 0.6370 0 +0.01(+1.11%)
Sep 25, 2013 0.5900 0.6600 0.5900 0.6300 0 +0.04(+6.76%)
Sep 24, 2013 0.6000 0.6000 0.5725 0.5901 0 +0.01(+1.86%)
Sep 23, 2013 0.5980 0.6000 0.5723 0.5793 0 +0.01(+1.63%)
Sep 20, 2013 0.6200 0.6300 0.5700 0.5700 0 -0.05(-7.74%)
Sep 19, 2013 0.6000 0.6400 0.5900 0.6178 0 +0.03(+4.71%)
Sep 18, 2013 0.5900 0.5998 0.5700 0.5900 0 -0.01(-0.84%)
Sep 17, 2013 0.6100 0.6150 0.5730 0.5950 0 -0.03(-4.03%)
Sep 16, 2013 0.5749 0.6220 0.5578 0.6200 5,189,194 +0.06(+11.15%)
Sep 13, 2013 0.5780 0.5780 0.5510 0.5578 0 -0.00(-0.39%)
Sep 12, 2013 0.5550 0.5820 0.5500 0.5600 0 +0.02(+3.13%)
Sep 11, 2013 0.5700 0.6050 0.5200 0.5430 0 -0.13(-19.67%)
Sep 10, 2013 0.7800 0.8000 0.6314 0.6760 7,198,472 -0.08(-11.05%)
Sep 09, 2013 0.7090 0.7700 0.7000 0.7600 0 +0.08(+11.29%)
Sep 06, 2013 0.6350 0.6850 0.6300 0.6829 0 +0.07(+10.86%)
Sep 05, 2013 0.5720 0.6190 0.5720 0.6160 0 +0.05(+8.26%)
Sep 04, 2013 0.5350 0.6050 0.5350 0.5690 0 +0.03(+6.36%)
Sep 03, 2013 0.5300 0.5670 0.5200 0.5350 0 +0.01(+1.90%)
Aug 30, 2013 0.5175 0.5300 0.4600 0.5250 0 +0.02(+2.94%)
Aug 29, 2013 0.5780 0.5780 0.5000 0.5100 4,588,619 -0.06(-10.53%)
Aug 28, 2013 0.5200 0.5760 0.5100 0.5700 8,939,186 +0.06(+11.76%)
Aug 27, 2013 0.4800 0.5100 0.4500 0.5100 0 +0.03(+6.25%)
Aug 26, 2013 0.4400 0.5110 0.4350 0.4800 0 +0.04(+9.22%)
Aug 23, 2013 0.4368 0.4395 0.4198 0.4395 0 +0.02(+5.40%)
Aug 22, 2013 0.4300 0.4400 0.4100 0.4170 0 +0.00(+0.97%)
Aug 21, 2013 0.4090 0.4449 0.4004 0.4130 0 +0.01(+3.25%)
Aug 20, 2013 0.4000 0.4100 0.3700 0.4000 0 +0.03(+8.11%)
Aug 19, 2013 0.3850 0.3967 0.3616 0.3700 0 -0.01(-3.17%)
Aug 16, 2013 0.4000 0.4050 0.3800 0.3821 0 -0.00(-0.16%)
Aug 15, 2013 0.4000 0.4189 0.3750 0.3827 1,656,135 -0.02(-4.33%)
Aug 14, 2013 0.4170 0.4289 0.3952 0.4000 0 -0.02(-3.85%)
Aug 13, 2013 0.4400 0.4450 0.4117 0.4160 771,421 -0.02(-4.37%)
Aug 12, 2013 0.4150 0.4450 0.4139 0.4350 1,194,804 +0.02(+5.10%)
Aug 09, 2013 0.4160 0.4199 0.4000 0.4139 1,058,279 +0.01(+1.85%)
Aug 08, 2013 0.4860 0.4888 0.4000 0.4064 5,453,058 -0.07(-15.33%)
Aug 07, 2013 0.5430 0.5600 0.4700 0.4800 6,536,995 -0.06(-10.95%)
Aug 06, 2013 0.4700 0.5400 0.4655 0.5390 8,963,475 +0.08(+17.43%)
Aug 05, 2013 0.4400 0.4680 0.4300 0.4590 2,463,205 +0.04(+8.51%)
Aug 02, 2013 0.4289 0.4400 0.4151 0.4230 635,405 +0.01(+1.93%)
Aug 01, 2013 0.4450 0.4450 0.4150 0.4150 964,098 -0.02(-5.03%)
Jul 31, 2013 0.4750 0.4790 0.4100 0.4370 0 -0.02(-5.00%)
Jul 30, 2013 0.3941 0.4600 0.3835 0.4600 0 +0.07(+16.75%)
Jul 29, 2013 0.4000 0.4031 0.3900 0.3940 0 -0.00(-0.18%)
Jul 26, 2013 0.3960 0.3960 0.3755 0.3947 0 -0.00(-0.83%)
Jul 25, 2013 0.3795 0.4000 0.3700 0.3980 0 +0.03(+7.57%)
Jul 24, 2013 0.3970 0.3970 0.3700 0.3700 517,378 -0.02(-4.39%)
Jul 23, 2013 0.4000 0.4038 0.3729 0.3870 0 -0.01(-2.03%)
Jul 22, 2013 0.3949 0.4045 0.3914 0.3950 0 +0.00(+0.00%)
Jul 19, 2013 0.4070 0.4100 0.3806 0.3950 0 +0.01(+1.28%)
Jul 18, 2013 0.3823 0.4148 0.3820 0.3900 0 +0.00(+0.96%)
Jul 17, 2013 0.3500 0.3900 0.3500 0.3863 1,499,498 +0.02(+5.84%)
Jul 16, 2013 0.3723 0.3840 0.3411 0.3650 0 -0.01(-1.96%)
Jul 15, 2013 0.3900 0.3900 0.3718 0.3723 0 -0.02(-4.44%)
Jul 12, 2013 0.3900 0.3999 0.3815 0.3896 0 +0.01(+1.86%)
Jul 11, 2013 0.3970 0.4049 0.3801 0.3825 0 +0.01(+2.00%)
Jul 10, 2013 0.3920 0.3920 0.3700 0.3750 0 -0.01(-2.09%)
Jul 09, 2013 0.3890 0.4150 0.3700 0.3830 0 +0.01(+1.89%)
Jul 08, 2013 0.3400 0.3775 0.3328 0.3759 0 +0.05(+14.92%)
Jul 05, 2013 0.2800 0.3500 0.2750 0.3271 0 +0.05(+16.82%)
Jul 03, 2013 0.2800 0.2975 0.2620 0.2800 0 -0.02(-6.73%)
Jul 02, 2013 0.3503 0.3601 0.3000 0.3002 0 -0.06(-16.61%)
Jul 01, 2013 0.3995 0.4100 0.3550 0.3600 0 -0.02(-5.26%)
Jun 28, 2013 0.3516 0.4099 0.3516 0.3800 1,329,726 -0.01(-2.56%)
Jun 26, 2013 0.4100 0.4178 0.3900 0.3900 0 -0.03(-6.50%)
Jun 25, 2013 0.4000 0.4240 0.3961 0.4171 0 +0.02(+6.27%)
Jun 24, 2013 0.4100 0.4201 0.3771 0.3925 0 -0.03(-6.55%)
Jun 21, 2013 0.4300 0.4385 0.4021 0.4200 3,060,386 -0.00(-0.71%)
Jun 20, 2013 0.4600 0.4600 0.4200 0.4230 0 -0.03(-5.98%)
Jun 19, 2013 0.4500 0.4900 0.4300 0.4499 0 +0.02(+4.75%)
Jun 18, 2013 0.4131 0.4449 0.4131 0.4295 0 +0.02(+4.00%)
Jun 17, 2013 0.4370 0.4397 0.4050 0.4130 0 -0.03(-6.12%)
Jun 14, 2013 0.4580 0.4630 0.4231 0.4399 0 -0.02(-3.32%)
Jun 13, 2013 0.4800 0.4900 0.4230 0.4550 6,204,835 -0.04(-8.19%)
Jun 12, 2013 0.5300 0.5300 0.4710 0.4956 7,884,110 -0.01(-1.86%)
Jun 11, 2013 0.4800 0.5250 0.4400 0.5050 0 +0.04(+7.49%)
Jun 10, 2013 0.3970 0.4750 0.3823 0.4698 12,087,224 +0.09(+24.88%)
Jun 07, 2013 0.3876 0.3948 0.3635 0.3762 0 +0.01(+1.68%)
Jun 06, 2013 0.3600 0.3700 0.3422 0.3700 2,790,613 +0.02(+5.68%)
Jun 05, 2013 0.3680 0.3693 0.3500 0.3501 0 +0.00(+0.00%)
Jun 04, 2013 0.3900 0.3998 0.3451 0.3501 0 -0.03(-9.06%)
Jun 03, 2013 0.4100 0.4237 0.3850 0.3850 3,521,087 +0.00(+1.26%)
May 31, 2013 0.3634 0.3997 0.3500 0.3802 4,232,288 +0.01(+2.18%)
May 30, 2013 0.4300 0.4399 0.3700 0.3721 7,648,344 -0.06(-14.06%)
May 29, 2013 0.4600 0.4691 0.4000 0.4330 14,056,914 -0.02(-3.41%)
May 28, 2013 0.3900 0.4530 0.3580 0.4483 21,191,576 +0.11(+33.90%)
May 24, 2013 0.2890 0.3488 0.2817 0.3348 0 +0.05(+19.57%)
May 23, 2013 0.2634 0.2900 0.2500 0.2800 0 +0.02(+5.66%)
May 22, 2013 0.3502 0.3847 0.2515 0.2650 0 -0.05(-16.67%)
May 21, 2013 0.2600 0.3278 0.2551 0.3180 8,415,897 +0.07(+26.44%)
May 20, 2013 0.2400 0.2600 0.2400 0.2515 2,300,263 +0.01(+4.79%)
May 17, 2013 0.2412 0.2500 0.2325 0.2400 0 +0.00(+0.00%)
May 16, 2013 0.2360 0.2500 0.2230 0.2400 1,542,607 +0.01(+4.80%)
May 15, 2013 0.2402 0.2495 0.2218 0.2290 0 -0.02(-8.40%)
May 13, 2013 0.2300 0.2585 0.2300 0.2500 0 +0.02(+8.70%)
May 10, 2013 0.2800 0.2800 0.2250 0.2300 0 -0.02(-8.00%)
May 09, 2013 0.2600 0.2850 0.2302 0.2500 7,702,467 +0.01(+4.17%)
May 08, 2013 0.1750 0.2450 0.1710 0.2400 8,578,521 +0.08(+50.00%)
May 07, 2013 0.1600 0.1600 0.1500 0.1600 172,400 +0.01(+3.90%)
May 06, 2013 0.1551 0.1599 0.1533 0.1540 0 +0.00(+1.32%)
May 03, 2013 0.1550 0.1580 0.1520 0.1520 0 -0.01(-3.80%)
May 02, 2013 0.1500 0.1635 0.1500 0.1580 0 +0.00(+0.64%)
May 01, 2013 0.1598 0.1648 0.1540 0.1570 0 -0.00(-1.88%)
Apr 30, 2013 0.1650 0.1650 0.1550 0.1600 0 -0.00(-2.44%)
Apr 29, 2013 0.1600 0.1647 0.1600 0.1640 182,926 +0.00(+2.50%)
Apr 26, 2013 0.1610 0.1641 0.1600 0.1600 291,755 +0.00(+0.00%)
Apr 25, 2013 0.1650 0.1650 0.1600 0.1600 327,959 -0.00(-1.84%)
Apr 24, 2013 0.1610 0.1630 0.1600 0.1630 0 +0.00(+0.87%)
Apr 23, 2013 0.1600 0.1690 0.1520 0.1616 269,384 +0.01(+6.32%)
Apr 22, 2013 0.1589 0.1650 0.1510 0.1520 593,538 -0.01(-4.28%)
Apr 19, 2013 0.1500 0.1600 0.1499 0.1588 1,249,486 +0.00(+1.15%)
Apr 18, 2013 0.1628 0.1670 0.1551 0.1570 728,429 -0.00(-2.79%)
Apr 17, 2013 0.1626 0.1700 0.1610 0.1615 897,590 +0.00(+0.94%)
Apr 16, 2013 0.1800 0.1800 0.1600 0.1600 1,223,823 -0.01(-8.57%)
Apr 15, 2013 0.1745 0.1865 0.1711 0.1750 923,894 +0.00(+0.00%)
Apr 12, 2013 0.1730 0.1880 0.1722 0.1750 835,807 +0.00(+1.39%)
Apr 11, 2013 0.1700 0.1793 0.1700 0.1726 974,089 +0.00(+1.35%)
Apr 10, 2013 0.1750 0.1760 0.1700 0.1703 797,753 -0.00(-1.73%)
Apr 09, 2013 0.1791 0.1796 0.1726 0.1733 816,278 -0.01(-3.72%)
Apr 08, 2013 0.1900 0.1900 0.1701 0.1800 1,029,651 -0.01(-2.70%)
Apr 05, 2013 0.1800 0.1880 0.1780 0.1850 875,139 +0.01(+4.76%)
Apr 04, 2013 0.1900 0.1900 0.1725 0.1766 1,091,802 +0.00(+0.91%)
Apr 03, 2013 0.1850 0.2147 0.1736 0.1750 1,884,433 -0.02(-9.04%)
Apr 02, 2013 0.1700 0.1990 0.1631 0.1924 3,027,191 +0.02(+13.18%)
Apr 01, 2013 0.1880 0.2000 0.1500 0.1700 4,784,577 -0.05(-21.51%)
Mar 28, 2013 0.2380 0.2430 0.2115 0.2166 2,115,172 -0.01(-5.87%)
Mar 27, 2013 0.2390 0.2450 0.2258 0.2301 881,025 -0.00(-1.46%)
Mar 26, 2013 0.2600 0.2600 0.2226 0.2335 1,608,465 -0.02(-6.60%)
Mar 25, 2013 0.2600 0.2600 0.2400 0.2500 1,791,063 +0.02(+8.23%)
Mar 22, 2013 0.2188 0.2440 0.2090 0.2310 2,480,357 +0.02(+10.74%)
Mar 21, 2013 0.2292 0.2459 0.2051 0.2086 4,632,098 +0.01(+6.86%)
Mar 20, 2013 0.2950 0.3177 0.1950 0.1952 12,514,730 -0.07(-27.70%)
Mar 19, 2013 0.2200 0.2700 0.2100 0.2700 7,041,900 +0.05(+25.00%)
Mar 18, 2013 0.1780 0.2360 0.1750 0.2160 6,700,019 +0.04(+21.69%)
Mar 15, 2013 0.1750 0.1794 0.1700 0.1775 1,206,497 +0.01(+4.47%)
Mar 14, 2013 0.1736 0.1820 0.1631 0.1699 2,546,600 +0.01(+3.85%)
Mar 13, 2013 0.1800 0.1800 0.1626 0.1636 878,564 -0.01(-8.04%)
Mar 12, 2013 0.1770 0.1780 0.1650 0.1779 976,292 +0.01(+7.49%)
Mar 11, 2013 0.1794 0.1798 0.1650 0.1655 782,240 -0.01(-4.34%)
Mar 08, 2013 0.1748 0.1770 0.1555 0.1730 1,708,442 +0.01(+4.85%)
Mar 07, 2013 0.1820 0.1840 0.1620 0.1650 1,927,836 -0.01(-5.71%)
Mar 06, 2013 0.1788 0.1823 0.1713 0.1750 4,018,523 +0.00(+2.94%)
Mar 05, 2013 0.1899 0.1899 0.1700 0.1700 2,281,961 -0.00(-0.06%)
Mar 04, 2013 0.1570 0.1850 0.1400 0.1701 5,240,780 +0.02(+11.10%)
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.