Plug Power Inc (NQ: PLUG )

15.03 -0.78 (-4.94%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.330 2.340 2.210 2.240 11,325,309 -0.09(-3.86%)
Apr 27, 2017 2.350 2.380 2.260 2.330 7,455,197 -0.01(-0.43%)
Apr 26, 2017 2.330 2.430 2.260 2.340 12,686,027 +0.03(+1.30%)
Apr 25, 2017 2.190 2.380 2.190 2.310 15,302,521 +0.14(+6.45%)
Apr 24, 2017 2.150 2.220 2.070 2.170 8,611,920 +0.05(+2.36%)
Apr 21, 2017 2.220 2.238 2.070 2.120 9,721,871 -0.10(-4.50%)
Apr 20, 2017 2.210 2.280 2.160 2.220 8,756,499 +0.00(+0.00%)
Apr 19, 2017 2.260 2.290 2.200 2.220 6,296,094 -0.03(-1.33%)
Apr 18, 2017 2.260 2.270 2.185 2.250 7,283,794 -0.04(-1.75%)
Apr 17, 2017 2.290 2.310 2.130 2.290 12,466,983 +0.05(+2.23%)
Apr 13, 2017 2.280 2.380 2.200 2.240 13,177,456 -0.08(-3.45%)
Apr 12, 2017 2.630 2.640 2.300 2.320 23,451,638 -0.32(-12.12%)
Apr 11, 2017 2.420 2.700 2.380 2.640 46,762,276 +0.19(+7.76%)
Apr 10, 2017 2.050 2.480 1.970 2.450 45,561,076 +0.42(+20.69%)
Apr 07, 2017 2.080 2.150 2.000 2.030 13,970,235 -0.11(-5.14%)
Apr 06, 2017 2.375 2.400 2.020 2.140 40,947,044 -0.11(-4.89%)
Apr 05, 2017 2.380 2.400 1.910 2.250 136,841,120 +0.95(+73.08%)
Apr 04, 2017 1.300 1.320 1.250 1.300 2,369,019 -0.02(-1.52%)
Apr 03, 2017 1.370 1.370 1.310 1.320 2,948,880 -0.06(-4.35%)
Mar 31, 2017 1.470 1.470 1.330 1.380 4,749,445 -0.08(-5.48%)
Mar 30, 2017 1.480 1.520 1.450 1.460 2,930,697 -0.02(-1.35%)
Mar 29, 2017 1.500 1.520 1.380 1.480 5,266,198 -0.02(-1.33%)
Mar 28, 2017 1.440 1.500 1.410 1.500 5,899,832 +0.10(+7.14%)
Mar 27, 2017 1.320 1.430 1.310 1.400 5,596,658 +0.04(+2.94%)
Mar 24, 2017 1.270 1.380 1.270 1.360 6,103,867 +0.08(+6.25%)
Mar 23, 2017 1.190 1.380 1.190 1.280 16,509,177 +0.08(+6.67%)
Mar 22, 2017 1.180 1.210 1.160 1.200 3,284,547 +0.01(+0.84%)
Mar 21, 2017 1.220 1.220 1.170 1.190 4,231,469 -0.03(-2.46%)
Mar 20, 2017 1.200 1.220 1.180 1.220 4,535,879 +0.02(+1.67%)
Mar 17, 2017 1.130 1.200 1.110 1.200 8,019,385 +0.08(+7.14%)
Mar 16, 2017 1.030 1.120 1.030 1.120 6,778,422 +0.09(+8.74%)
Mar 15, 2017 1.020 1.040 1.000 1.030 4,747,663 +0.00(+0.00%)
Mar 14, 2017 1.000 1.030 0.9638 1.030 2,659,962 +0.03(+3.00%)
Mar 13, 2017 1.010 1.010 0.9800 1.000 1,308,774 -0.01(-0.99%)
Mar 10, 2017 0.9500 1.010 0.9500 1.010 2,090,408 +0.06(+6.32%)
Mar 09, 2017 1.000 1.000 0.9200 0.9500 4,006,049 -0.11(-10.38%)
Mar 08, 2017 1.060 1.070 1.040 1.060 4,104,965 -0.01(-0.93%)
Mar 07, 2017 1.060 1.070 1.040 1.070 3,456,036 +0.02(+1.90%)
Mar 06, 2017 1.060 1.070 1.030 1.050 2,847,063 -0.02(-1.87%)
Mar 03, 2017 1.050 1.080 1.050 1.070 2,116,332 +0.00(+0.00%)
Mar 02, 2017 1.060 1.083 1.050 1.070 4,941,818 +0.00(+0.00%)
Mar 01, 2017 1.090 1.100 1.050 1.070 7,376,433 -0.01(-0.93%)
Feb 28, 2017 1.050 1.090 1.050 1.080 7,328,422 -0.02(-1.82%)
Feb 27, 2017 1.120 1.125 1.050 1.100 12,965,072 -0.03(-2.65%)
Feb 24, 2017 1.200 1.245 1.100 1.130 14,348,312 -0.07(-5.83%)
Feb 23, 2017 1.200 1.260 1.170 1.200 18,242,884 +0.03(+2.56%)
Feb 22, 2017 1.150 1.220 1.140 1.170 12,626,615 +0.01(+0.86%)
Feb 21, 2017 1.120 1.200 1.100 1.160 16,960,958 +0.05(+4.50%)
Feb 17, 2017 1.110 1.110 1.110 0 -0.03(-2.63%)
Feb 16, 2017 1.080 1.170 1.060 1.140 14,980,650 +0.06(+5.56%)
Feb 15, 2017 1.100 1.130 1.070 1.080 14,191,055 -0.03(-2.70%)
Feb 14, 2017 1.100 1.169 1.030 1.110 13,284,796 +0.01(+0.91%)
Feb 13, 2017 1.300 1.310 1.060 1.100 24,620,032 -0.08(-6.78%)
Feb 10, 2017 0.8485 1.230 0.8358 1.180 24,708,624 +0.33(+38.82%)
Feb 09, 2017 0.8549 0.8800 0.8300 0.8500 3,934,522 -0.03(-3.41%)
Feb 08, 2017 0.9100 0.9180 0.8600 0.8800 3,716,503 -0.02(-2.21%)
Feb 07, 2017 0.9250 0.9300 0.8980 0.8999 2,211,590 -0.03(-2.95%)
Feb 06, 2017 0.9400 0.9500 0.9272 0.9273 2,331,645 -0.01(-1.35%)
Feb 03, 2017 0.9485 0.9500 0.9300 0.9400 2,322,152 +0.02(+2.35%)
Feb 02, 2017 1.010 1.020 0.9100 0.9184 5,959,992 -0.10(-9.96%)
Feb 01, 2017 1.060 1.070 1.000 1.020 11,647,263 -0.04(-3.77%)
Jan 31, 2017 1.060 1.090 1.020 1.060 8,780,326 +0.00(+0.00%)
Jan 30, 2017 1.110 1.130 1.030 1.060 5,323,294 -0.06(-5.36%)
Jan 27, 2017 1.130 1.140 1.110 1.120 2,417,170 -0.01(-0.88%)
Jan 26, 2017 1.130 1.150 1.120 1.130 3,225,525 +0.00(+0.00%)
Jan 25, 2017 1.160 1.190 1.110 1.130 4,809,726 -0.03(-2.59%)
Jan 24, 2017 1.160 1.200 1.140 1.160 7,151,616 +0.02(+1.75%)
Jan 23, 2017 1.180 1.190 1.100 1.140 3,360,911 -0.04(-3.39%)
Jan 20, 2017 1.190 1.200 1.180 1.180 1,242,183 +0.00(+0.00%)
Jan 19, 2017 1.220 1.240 1.180 1.180 3,566,123 -0.05(-4.07%)
Jan 18, 2017 1.230 1.264 1.220 1.230 2,268,837 -0.02(-1.60%)
Jan 17, 2017 1.240 1.250 1.220 1.250 2,523,827 +0.00(+0.00%)
Jan 13, 2017 1.250 1.250 1.250 0 +0.02(+1.63%)
Jan 12, 2017 1.260 1.264 1.220 1.230 2,321,869 -0.03(-2.38%)
Jan 11, 2017 1.240 1.280 1.230 1.260 2,079,382 +0.02(+1.61%)
Jan 10, 2017 1.250 1.260 1.220 1.240 2,251,767 -0.01(-0.80%)
Jan 09, 2017 1.260 1.270 1.220 1.250 1,386,139 +0.00(+0.00%)
Jan 06, 2017 1.280 1.290 1.250 1.250 1,861,096 -0.01(-0.79%)
Jan 05, 2017 1.300 1.320 1.260 1.260 3,506,272 -0.04(-3.08%)
Jan 04, 2017 1.210 1.300 1.200 1.300 2,930,476 +0.09(+7.44%)
Jan 03, 2017 1.200 1.230 1.190 1.210 2,075,670 +0.01(+0.83%)
Dec 30, 2016 1.200 1.200 1.200 0 -0.02(-1.64%)
Dec 29, 2016 1.270 1.280 1.200 1.220 5,526,460 -0.06(-4.69%)
Dec 28, 2016 1.280 1.300 1.260 1.280 2,176,108 -0.02(-1.54%)
Dec 27, 2016 1.270 1.300 1.260 1.300 1,755,077 +0.03(+2.36%)
Dec 23, 2016 1.270 1.270 1.270 0 +0.01(+0.79%)
Dec 22, 2016 1.300 1.320 1.260 1.260 2,422,115 -0.05(-3.82%)
Dec 21, 2016 1.310 1.360 1.300 1.310 4,691,731 -0.02(-1.50%)
Dec 20, 2016 1.390 1.390 1.310 1.330 3,263,035 -0.03(-2.21%)
Dec 19, 2016 1.280 1.390 1.260 1.360 4,691,286 +0.04(+3.03%)
Dec 16, 2016 1.380 1.390 1.320 1.320 3,499,720 -0.06(-4.35%)
Dec 15, 2016 1.350 1.390 1.310 1.380 3,702,107 +0.01(+0.73%)
Dec 14, 2016 1.430 1.430 1.290 1.370 4,148,681 +0.03(+2.24%)
Dec 13, 2016 1.370 1.430 1.320 1.340 3,905,995 -0.03(-2.19%)
Dec 12, 2016 1.430 1.450 1.360 1.370 3,890,090 -0.06(-4.20%)
Dec 09, 2016 1.510 1.550 1.420 1.430 4,702,993 -0.10(-6.54%)
Dec 08, 2016 1.550 1.590 1.530 1.530 3,977,750 -0.03(-1.92%)
Dec 07, 2016 1.530 1.600 1.500 1.560 6,973,968 +0.03(+1.96%)
Dec 06, 2016 1.540 1.570 1.510 1.530 5,047,190 +0.06(+4.08%)
Dec 05, 2016 1.430 1.510 1.410 1.470 4,856,254 +0.04(+2.80%)
Dec 02, 2016 1.430 1.450 1.380 1.430 5,641,495 +0.01(+0.70%)
Dec 01, 2016 1.370 1.450 1.330 1.420 6,464,022 +0.05(+4.03%)
Nov 30, 2016 1.400 1.420 1.360 1.365 2,173,184 -0.01(-1.09%)
Nov 29, 2016 1.390 1.400 1.360 1.380 3,842,146 -0.02(-1.43%)
Nov 28, 2016 1.450 1.450 1.400 1.400 1,726,923 -0.04(-2.78%)
Nov 25, 2016 1.390 1.467 1.380 1.440 1,462,172 +0.04(+2.86%)
Nov 23, 2016 1.400 1.400 1.400 0 -0.01(-0.36%)
Nov 22, 2016 1.450 1.450 1.320 1.405 8,058,008 -0.05(-3.77%)
Nov 21, 2016 1.470 1.525 1.420 1.460 2,422,486 -0.02(-1.35%)
Nov 18, 2016 1.520 1.540 1.470 1.480 4,769,758 -0.03(-1.99%)
Nov 17, 2016 1.560 1.580 1.510 1.510 8,358,331 +0.03(+2.03%)
Nov 16, 2016 1.440 1.510 1.420 1.480 3,073,345 +0.03(+2.07%)
Nov 15, 2016 1.530 1.550 1.365 1.450 3,544,424 -0.06(-3.97%)
Nov 14, 2016 1.480 1.550 1.470 1.510 4,579,343 +0.04(+2.72%)
Nov 11, 2016 1.390 1.470 1.350 1.470 4,264,688 +0.12(+8.89%)
Nov 10, 2016 1.250 1.380 1.240 1.350 4,730,891 +0.10(+8.00%)
Nov 09, 2016 1.200 1.270 1.180 1.250 5,186,132 -0.01(-0.79%)
Nov 08, 2016 1.250 1.270 1.230 1.260 3,077,419 +0.00(+0.00%)
Nov 07, 2016 1.360 1.370 1.210 1.260 6,427,784 -0.16(-11.27%)
Nov 04, 2016 1.450 1.490 1.420 1.420 1,870,249 -0.06(-4.05%)
Nov 03, 2016 1.490 1.510 1.460 1.480 1,056,119 +0.00(+0.00%)
Nov 02, 2016 1.510 1.520 1.480 1.480 917,960 -0.05(-3.27%)
Nov 01, 2016 1.510 1.540 1.500 1.530 1,069,758 +0.00(+0.00%)
Oct 31, 2016 1.590 1.590 1.530 1.530 870,809 -0.05(-3.16%)
Oct 28, 2016 1.550 1.590 1.550 1.580 657,217 +0.02(+1.28%)
Oct 27, 2016 1.575 1.600 1.550 1.560 813,559 -0.02(-1.27%)
Oct 26, 2016 1.570 1.630 1.560 1.580 1,012,607 +0.01(+0.64%)
Oct 25, 2016 1.610 1.640 1.570 1.570 1,268,097 -0.05(-3.09%)
Oct 24, 2016 1.680 1.690 1.610 1.620 1,275,632 +0.00(+0.00%)
Oct 21, 2016 1.540 1.630 1.540 1.620 1,210,965 +0.07(+4.52%)
Oct 20, 2016 1.560 1.570 1.530 1.550 735,783 -0.01(-0.64%)
Oct 19, 2016 1.530 1.580 1.520 1.560 746,736 +0.02(+1.30%)
Oct 18, 2016 1.520 1.580 1.493 1.540 926,057 +0.02(+1.32%)
Oct 17, 2016 1.550 1.560 1.490 1.520 1,312,445 -0.04(-2.56%)
Oct 14, 2016 1.620 1.640 1.550 1.560 1,534,248 -0.08(-4.88%)
Oct 13, 2016 1.650 1.655 1.610 1.640 868,136 -0.01(-0.61%)
Oct 12, 2016 1.660 1.690 1.650 1.650 760,493 +0.00(+0.00%)
Oct 11, 2016 1.700 1.710 1.640 1.650 1,104,778 -0.04(-2.37%)
Oct 10, 2016 1.690 1.690 1.650 1.690 690,466 +0.02(+1.20%)
Oct 07, 2016 1.710 1.720 1.650 1.670 972,967 -0.05(-2.91%)
Oct 06, 2016 1.740 1.740 1.700 1.720 615,226 -0.02(-1.15%)
Oct 05, 2016 1.730 1.750 1.690 1.740 1,859,268 +0.00(+0.00%)
Oct 04, 2016 1.730 1.750 1.690 1.740 1,328,029 +0.00(+0.00%)
Oct 03, 2016 1.700 1.760 1.680 1.740 2,141,950 +0.03(+1.75%)
Sep 30, 2016 1.700 1.720 1.670 1.710 1,450,760 +0.02(+1.18%)
Sep 29, 2016 1.710 1.750 1.660 1.690 2,943,235 -0.01(-0.59%)
Sep 28, 2016 1.660 1.710 1.650 1.700 2,097,569 +0.04(+2.41%)
Sep 27, 2016 1.650 1.676 1.640 1.660 1,552,635 +0.02(+1.22%)
Sep 26, 2016 1.620 1.670 1.610 1.640 1,364,755 +0.01(+0.61%)
Sep 23, 2016 1.650 1.660 1.580 1.630 1,641,087 -0.02(-1.21%)
Sep 22, 2016 1.700 1.700 1.640 1.650 2,663,971 -0.03(-1.79%)
Sep 21, 2016 1.700 1.710 1.600 1.680 3,212,866 -0.01(-0.59%)
Sep 20, 2016 1.580 1.690 1.500 1.690 3,745,253 +0.19(+12.67%)
Sep 19, 2016 1.450 1.500 1.430 1.500 1,491,662 +0.06(+4.17%)
Sep 16, 2016 1.450 1.470 1.400 1.440 3,267,894 +0.00(+0.00%)
Sep 15, 2016 1.390 1.440 1.370 1.440 2,080,382 +0.07(+5.11%)
Sep 14, 2016 1.400 1.420 1.360 1.370 2,561,793 +0.01(+0.74%)
Sep 13, 2016 1.420 1.430 1.360 1.360 2,722,109 -0.06(-4.23%)
Sep 12, 2016 1.370 1.420 1.340 1.420 2,053,137 +0.05(+3.65%)
Sep 09, 2016 1.460 1.470 1.360 1.370 2,792,547 -0.08(-5.52%)
Sep 08, 2016 1.440 1.470 1.370 1.450 2,320,660 +0.03(+2.11%)
Sep 07, 2016 1.510 1.530 1.400 1.420 2,855,278 -0.09(-5.96%)
Sep 06, 2016 1.510 1.530 1.500 1.510 1,131,295 +0.00(+0.00%)
Sep 02, 2016 1.540 1.510 1.510 1.510 1,645,100 -0.03(-1.95%)
Sep 01, 2016 1.550 1.580 1.500 1.540 2,476,330 -0.01(-0.65%)
Aug 31, 2016 1.570 1.600 1.510 1.550 2,572,903 -0.01(-0.64%)
Aug 30, 2016 1.680 1.680 1.550 1.560 2,050,231 -0.10(-6.02%)
Aug 29, 2016 1.750 1.750 1.640 1.660 2,043,221 -0.01(-0.60%)
Aug 26, 2016 1.660 1.680 1.640 1.670 916,092 +0.02(+1.21%)
Aug 25, 2016 1.660 1.690 1.650 1.650 1,440,927 -0.01(-0.60%)
Aug 24, 2016 1.700 1.710 1.650 1.660 2,590,014 -0.03(-1.78%)
Aug 23, 2016 1.690 1.710 1.680 1.690 1,128,034 +0.01(+0.60%)
Aug 22, 2016 1.670 1.700 1.650 1.680 1,550,467 +0.01(+0.60%)
Aug 19, 2016 1.700 1.710 1.670 1.670 765,451 -0.03(-1.76%)
Aug 18, 2016 1.700 1.740 1.690 1.700 1,168,339 +0.03(+1.80%)
Aug 17, 2016 1.650 1.700 1.650 1.670 1,888,933 +0.02(+1.21%)
Aug 16, 2016 1.700 1.700 1.650 1.650 1,927,196 -0.04(-2.37%)
Aug 15, 2016 1.680 1.700 1.680 1.690 1,201,858 +0.00(+0.00%)
Aug 12, 2016 1.690 1.710 1.690 1.690 719,760 +0.00(+0.00%)
Aug 11, 2016 1.700 1.720 1.680 1.690 1,007,416 -0.01(-0.59%)
Aug 10, 2016 1.720 1.730 1.700 1.700 681,420 -0.02(-1.16%)
Aug 09, 2016 1.740 1.760 1.720 1.720 587,972 -0.02(-1.15%)
Aug 08, 2016 1.730 1.740 1.720 1.740 787,982 +0.03(+1.75%)
Aug 05, 2016 1.700 1.750 1.700 1.710 1,436,595 +0.01(+0.59%)
Aug 04, 2016 1.800 1.800 1.700 1.700 2,526,899 -0.02(-1.16%)
Aug 03, 2016 1.720 1.760 1.710 1.720 1,507,822 +0.00(+0.00%)
Aug 02, 2016 1.760 1.800 1.700 1.720 1,416,060 -0.04(-2.27%)
Aug 01, 2016 1.800 1.845 1.760 1.760 2,223,915 -0.03(-1.68%)
Jul 29, 2016 1.790 1.810 1.750 1.790 1,798,736 +0.03(+1.70%)
Jul 28, 2016 1.790 1.810 1.750 1.760 1,303,865 -0.03(-1.68%)
Jul 27, 2016 1.820 1.840 1.790 1.790 1,250,163 -0.03(-1.65%)
Jul 26, 2016 1.840 1.870 1.780 1.820 1,584,025 +0.00(+0.00%)
Jul 25, 2016 1.790 1.850 1.770 1.820 2,239,785 +0.03(+1.68%)
Jul 22, 2016 1.780 1.800 1.751 1.790 836,045 +0.01(+0.56%)
Jul 21, 2016 1.800 1.850 1.770 1.780 1,023,547 -0.01(-0.56%)
Jul 20, 2016 1.820 1.840 1.760 1.790 2,407,416 -0.01(-0.56%)
Jul 19, 2016 1.920 1.950 1.800 1.800 5,193,419 +0.03(+1.69%)
Jul 18, 2016 1.740 1.780 1.700 1.770 3,243,294 +0.09(+5.36%)
Jul 15, 2016 1.730 1.739 1.660 1.680 2,463,108 -0.05(-2.89%)
Jul 14, 2016 1.750 1.765 1.730 1.730 778,733 -0.01(-0.57%)
Jul 13, 2016 1.760 1.770 1.730 1.740 1,205,059 -0.02(-1.14%)
Jul 12, 2016 1.760 1.770 1.730 1.760 1,396,782 +0.03(+1.73%)
Jul 11, 2016 1.710 1.756 1.710 1.730 1,271,495 +0.00(+0.00%)
Jul 08, 2016 1.700 1.760 1.690 1.730 2,483,350 +0.04(+2.37%)
Jul 07, 2016 1.700 1.750 1.670 1.690 1,339,145 -0.07(-3.98%)
Jul 05, 2016 1.850 1.850 1.740 1.760 1,135,034 -0.10(-5.38%)
Jul 01, 2016 1.860 1.860 1.860 1.860 1,184,500 +0.00(+0.00%)
Jun 30, 2016 1.820 1.870 1.790 1.860 1,583,531 +0.04(+2.20%)
Jun 29, 2016 1.760 1.840 1.750 1.820 1,570,932 +0.06(+3.41%)
Jun 28, 2016 1.690 1.780 1.685 1.760 2,060,372 +0.12(+7.32%)
Jun 27, 2016 1.680 1.700 1.600 1.640 2,621,350 -0.07(-4.09%)
Jun 24, 2016 1.710 1.730 1.660 1.710 3,282,529 -0.04(-2.29%)
Jun 23, 2016 1.760 1.800 1.740 1.750 1,684,307 +0.02(+1.16%)
Jun 22, 2016 1.760 1.775 1.730 1.730 2,333,119 -0.04(-2.26%)
Jun 21, 2016 1.780 1.820 1.750 1.770 2,084,061 -0.03(-1.67%)
Jun 20, 2016 1.750 1.810 1.750 1.800 1,334,527 +0.05(+2.86%)
Jun 17, 2016 1.740 1.770 1.730 1.750 1,047,782 +0.00(+0.00%)
Jun 16, 2016 1.730 1.770 1.730 1.750 784,408 +0.00(+0.00%)
Jun 15, 2016 1.720 1.810 1.720 1.750 775,336 +0.02(+1.16%)
Jun 14, 2016 1.750 1.780 1.720 1.730 1,551,130 -0.03(-1.70%)
Jun 13, 2016 1.800 1.820 1.750 1.760 1,067,946 -0.04(-2.22%)
Jun 10, 2016 1.850 1.850 1.800 1.800 748,962 -0.05(-2.70%)
Jun 09, 2016 1.900 1.900 1.850 1.850 950,563 -0.07(-3.65%)
Jun 08, 2016 1.910 1.950 1.889 1.920 980,697 +0.00(+0.00%)
Jun 07, 2016 1.950 2.040 1.900 1.920 3,697,524 -0.03(-1.54%)
Jun 06, 2016 1.910 1.950 1.910 1.950 1,206,884 +0.04(+2.09%)
Jun 03, 2016 1.840 1.910 1.840 1.910 770,048 +0.06(+3.24%)
Jun 02, 2016 1.830 1.890 1.830 1.850 868,762 -0.02(-1.07%)
Jun 01, 2016 1.910 1.920 1.820 1.870 1,669,411 -0.05(-2.60%)
May 31, 2016 1.810 1.950 1.790 1.920 1,793,696 +0.10(+5.49%)
May 27, 2016 1.800 1.820 1.820 1.820 640,800 +0.03(+1.68%)
May 26, 2016 1.780 1.820 1.778 1.790 810,289 +0.01(+0.56%)
May 25, 2016 1.750 1.780 1.730 1.780 761,508 +0.03(+1.71%)
May 24, 2016 1.770 1.820 1.720 1.750 1,315,196 -0.01(-0.57%)
May 23, 2016 1.680 1.780 1.680 1.760 1,241,751 +0.08(+4.76%)
May 20, 2016 1.710 1.740 1.650 1.680 2,327,278 -0.03(-1.75%)
May 19, 2016 1.750 1.770 1.710 1.710 1,017,474 -0.05(-2.84%)
May 18, 2016 1.780 1.810 1.750 1.760 947,788 -0.03(-1.68%)
May 17, 2016 1.800 1.840 1.760 1.790 1,091,387 -0.02(-1.10%)
May 16, 2016 1.790 1.840 1.780 1.810 1,181,502 +0.02(+1.12%)
May 13, 2016 1.820 1.850 1.770 1.790 985,843 -0.01(-0.56%)
May 12, 2016 1.840 1.850 1.770 1.800 1,182,414 -0.05(-2.70%)
May 11, 2016 1.810 1.870 1.810 1.850 873,777 -0.01(-0.54%)
May 10, 2016 1.880 1.900 1.740 1.860 3,140,099 -0.07(-3.63%)
May 09, 2016 1.900 1.960 1.900 1.930 1,472,869 +0.01(+0.52%)
May 06, 2016 1.980 1.990 1.900 1.920 1,610,706 -0.01(-0.52%)
May 05, 2016 2.020 2.020 1.920 1.930 1,347,500 -0.08(-3.98%)
May 04, 2016 2.010 2.030 1.940 2.010 1,752,506 +0.00(+0.00%)
May 03, 2016 2.040 2.040 1.990 2.010 1,554,445 -0.04(-1.95%)
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.