Skip to main content

Plug Power Inc (NQ: PLUG )

3.455 +0.025 (+0.73%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.00 16.96 15.63 16.57 19,086,856 +0.22(+1.35%)
Jun 29, 2022 16.77 16.77 15.88 16.35 17,025,996 -0.78(-4.55%)
Jun 28, 2022 18.05 18.42 16.93 17.13 15,666,990 -0.97(-5.36%)
Jun 27, 2022 18.26 18.60 17.61 18.10 14,229,408 -0.13(-0.71%)
Jun 24, 2022 18.00 18.39 17.56 18.23 21,563,040 +0.36(+2.01%)
Jun 23, 2022 16.90 17.91 16.52 17.87 18,036,410 +0.98(+5.80%)
Jun 22, 2022 16.16 17.42 16.06 16.89 16,711,243 +0.31(+1.87%)
Jun 21, 2022 16.40 17.09 16.18 16.58 18,487,536 +0.75(+4.74%)
Jun 17, 2022 14.41 16.04 14.38 15.83 28,454,796 +1.58(+11.09%)
Jun 16, 2022 14.57 14.95 13.95 14.25 20,364,262 -0.97(-6.37%)
Jun 15, 2022 14.43 15.61 14.21 15.22 24,171,088 +1.02(+7.18%)
Jun 14, 2022 14.50 14.54 13.90 14.20 16,720,037 +0.00(+0.00%)
Jun 13, 2022 15.04 15.24 13.96 14.20 22,185,260 -1.76(-11.03%)
Jun 10, 2022 16.41 16.89 15.75 15.96 21,364,628 -0.96(-5.67%)
Jun 09, 2022 18.06 18.40 16.92 16.92 19,664,160 -1.62(-8.74%)
Jun 08, 2022 18.94 19.70 18.36 18.54 21,502,690 -0.31(-1.64%)
Jun 07, 2022 18.14 18.89 17.85 18.85 17,168,198 +0.27(+1.45%)
Jun 06, 2022 18.34 19.25 17.82 18.58 24,259,132 +0.68(+3.80%)
Jun 03, 2022 17.95 18.48 17.52 17.90 14,501,090 -0.39(-2.13%)
Jun 02, 2022 17.87 18.86 17.70 18.29 19,858,358 +0.37(+2.06%)
Jun 01, 2022 18.62 18.95 17.61 17.92 19,734,020 -0.56(-3.03%)
May 31, 2022 18.97 19.35 18.01 18.48 38,149,832 -0.58(-3.04%)
May 27, 2022 17.17 19.06 17.10 19.06 29,086,224 +2.00(+11.72%)
May 26, 2022 15.69 17.31 15.45 17.06 22,817,882 +1.30(+8.25%)
May 25, 2022 15.15 15.92 14.98 15.76 16,523,197 +0.58(+3.82%)
May 24, 2022 16.29 16.40 14.97 15.18 23,085,832 -1.46(-8.77%)
May 23, 2022 16.33 16.80 15.62 16.64 19,193,332 +0.19(+1.16%)
May 20, 2022 16.86 16.96 15.38 16.45 24,809,880 -0.12(-0.72%)
May 19, 2022 15.87 17.12 15.75 16.57 24,251,978 +0.69(+4.35%)
May 18, 2022 16.28 17.20 15.68 15.88 28,956,260 -0.65(-3.93%)
May 17, 2022 15.00 16.60 14.90 16.53 35,273,332 +2.03(+14.00%)
May 16, 2022 15.05 15.46 14.43 14.50 23,920,444 -0.53(-3.53%)
May 13, 2022 14.18 15.41 14.10 15.03 29,243,168 +1.45(+10.68%)
May 12, 2022 13.06 14.59 12.70 13.58 42,693,924 +0.13(+0.97%)
May 11, 2022 15.74 15.78 13.40 13.45 34,168,424 -2.26(-14.39%)
May 10, 2022 16.77 16.81 15.09 15.71 30,511,292 -0.92(-5.53%)
May 09, 2022 18.72 18.72 16.55 16.63 30,130,576 -2.78(-14.32%)
May 06, 2022 20.91 20.93 18.76 19.41 23,001,064 -1.85(-8.70%)
May 05, 2022 22.99 23.02 20.91 21.26 19,758,896 -2.14(-9.15%)
May 04, 2022 21.60 23.48 21.15 23.40 20,120,236 +1.86(+8.64%)
May 03, 2022 21.47 22.40 21.27 21.54 13,707,717 -0.16(-0.74%)
May 02, 2022 20.80 21.75 20.29 21.70 15,990,229 +0.68(+3.24%)
Apr 29, 2022 21.79 22.82 20.96 21.02 16,368,846 -0.72(-3.31%)
Apr 28, 2022 22.31 22.47 20.08 21.74 25,527,264 -0.39(-1.76%)
Apr 27, 2022 22.23 23.21 21.96 22.13 19,177,490 -0.19(-0.85%)
Apr 26, 2022 22.55 22.84 21.87 22.32 18,361,888 -0.43(-1.89%)
Apr 25, 2022 21.52 22.80 21.31 22.75 18,778,780 +0.71(+3.22%)
Apr 22, 2022 23.07 23.62 21.74 22.04 28,612,534 -0.81(-3.54%)
Apr 21, 2022 26.95 27.24 22.69 22.85 31,279,814 -3.78(-14.19%)
Apr 20, 2022 28.05 28.25 26.61 26.63 18,543,196 -1.42(-5.06%)
Apr 19, 2022 27.22 28.29 26.34 28.05 43,778,584 +2.50(+9.78%)
Apr 18, 2022 25.78 26.04 24.72 25.55 10,556,563 -0.22(-0.85%)
Apr 14, 2022 26.79 26.92 25.76 25.77 10,763,973 -0.98(-3.66%)
Apr 13, 2022 25.96 26.94 25.54 26.75 11,343,105 +0.83(+3.20%)
Apr 12, 2022 26.49 27.46 25.71 25.92 14,100,616 -0.31(-1.18%)
Apr 11, 2022 25.36 26.88 25.34 26.23 17,855,278 +0.21(+0.81%)
Apr 08, 2022 27.20 27.29 25.97 26.02 15,241,939 -1.30(-4.76%)
Apr 07, 2022 28.20 28.63 26.52 27.32 15,937,339 -0.97(-3.43%)
Apr 06, 2022 29.64 30.10 27.64 28.29 22,332,336 -2.15(-7.06%)
Apr 05, 2022 31.78 31.87 30.36 30.44 21,385,148 -1.31(-4.13%)
Apr 04, 2022 28.64 32.05 28.56 31.75 29,589,242 +3.41(+12.03%)
Apr 01, 2022 28.79 28.79 27.86 28.34 15,325,557 -0.27(-0.94%)
Mar 31, 2022 28.39 29.99 28.36 28.61 19,291,232 +0.22(+0.77%)
Mar 30, 2022 29.26 29.55 28.24 28.39 17,428,224 -1.26(-4.25%)
Mar 29, 2022 28.05 29.78 27.84 29.65 19,796,340 +1.57(+5.59%)
Mar 28, 2022 27.81 28.78 27.41 28.08 16,376,334 +0.13(+0.47%)
Mar 25, 2022 28.22 28.24 27.02 27.95 14,137,579 -0.51(-1.79%)
Mar 24, 2022 27.64 28.46 26.91 28.46 18,268,802 +0.82(+2.97%)
Mar 23, 2022 27.05 29.08 26.75 27.64 25,818,716 +0.39(+1.43%)
Mar 22, 2022 25.70 27.55 25.53 27.25 20,671,828 +1.44(+5.58%)
Mar 21, 2022 26.04 26.78 25.05 25.81 15,986,819 -0.34(-1.30%)
Mar 18, 2022 25.49 26.36 25.36 26.15 20,533,056 +0.49(+1.91%)
Mar 17, 2022 23.62 25.66 23.56 25.66 19,037,840 +1.66(+6.92%)
Mar 16, 2022 23.38 24.17 23.04 24.00 22,895,792 +0.91(+3.94%)
Mar 15, 2022 22.28 23.14 21.27 23.09 18,191,232 +0.60(+2.67%)
Mar 14, 2022 23.92 24.14 22.16 22.49 22,192,628 -1.95(-7.98%)
Mar 11, 2022 26.00 26.65 24.37 24.44 18,559,964 -1.45(-5.60%)
Mar 10, 2022 26.00 24.75 25.89 20,550,996 -0.30(-1.15%)
Mar 09, 2022 25.90 26.35 24.95 26.19 23,890,804 +0.61(+2.38%)
Mar 08, 2022 23.53 26.07 22.31 25.58 36,709,428 +2.34(+10.07%)
Mar 07, 2022 23.80 24.64 23.22 23.24 26,417,076 +0.17(+0.74%)
Mar 04, 2022 23.50 24.51 22.75 23.07 21,394,238 -0.65(-2.74%)
Mar 03, 2022 25.27 25.42 23.59 23.72 20,408,244 -1.55(-6.13%)
Mar 02, 2022 25.25 25.59 24.27 25.27 23,848,980 +0.42(+1.69%)
Mar 01, 2022 25.30 25.66 24.30 24.85 29,183,240 -0.44(-1.74%)
Feb 28, 2022 24.03 25.80 23.29 25.29 39,928,116 +2.70(+11.95%)
Feb 25, 2022 22.00 22.65 21.43 22.59 19,420,478 +0.72(+3.29%)
Feb 24, 2022 18.38 21.99 18.30 21.87 25,024,032 +2.06(+10.40%)
Feb 23, 2022 21.05 21.45 19.72 19.81 14,771,942 -0.93(-4.48%)
Feb 22, 2022 21.48 21.93 20.39 20.74 15,087,768 -1.33(-6.03%)
Feb 18, 2022 22.07 0 -1.08(-4.67%)
Feb 17, 2022 23.44 24.00 23.13 23.15 13,221,210 -0.75(-3.14%)
Feb 16, 2022 23.12 24.15 22.61 23.90 16,859,328 +0.13(+0.55%)
Feb 15, 2022 22.12 23.92 22.07 23.77 22,609,608 +2.13(+9.85%)
Feb 14, 2022 21.16 22.44 20.90 21.64 18,860,048 +0.35(+1.64%)
Feb 11, 2022 22.22 22.74 20.92 21.29 17,308,164 -0.98(-4.40%)
Feb 10, 2022 22.25 23.64 22.13 22.27 18,904,346 -0.73(-3.17%)
Feb 09, 2022 22.44 23.00 22.12 23.00 17,578,464 +1.04(+4.74%)
Feb 08, 2022 21.11 22.07 20.86 21.96 12,259,057 +0.50(+2.33%)
Feb 07, 2022 21.25 22.49 21.23 21.46 15,147,346 +0.03(+0.14%)
Feb 04, 2022 20.93 22.11 20.64 21.43 15,539,866 +0.51(+2.44%)
Feb 03, 2022 20.93 20.92 17,044,868 -0.92(-4.21%)
Feb 02, 2022 23.00 23.04 21.55 21.84 19,384,082 -1.06(-4.63%)
Feb 01, 2022 22.55 23.10 21.27 22.90 29,185,014 +1.03(+4.71%)
Jan 31, 2022 19.05 21.92 21.87 35,588,320 +3.11(+16.58%)
Jan 28, 2022 18.38 18.95 17.51 18.76 25,544,856 +0.50(+2.74%)
Jan 27, 2022 19.75 20.06 18.09 18.26 27,677,764 -1.21(-6.21%)
Jan 26, 2022 21.17 21.35 19.23 19.47 33,119,498 -0.26(-1.32%)
Jan 25, 2022 20.00 20.33 18.95 19.73 26,085,214 -0.97(-4.69%)
Jan 24, 2022 19.99 20.71 18.27 20.70 40,082,068 -0.36(-1.71%)
Jan 21, 2022 21.06 22.42 20.61 21.06 29,747,512 -0.54(-2.50%)
Jan 20, 2022 21.54 23.32 21.51 21.60 31,018,008 +0.61(+2.91%)
Jan 19, 2022 23.00 23.08 20.97 20.99 32,125,806 -1.84(-8.06%)
Jan 18, 2022 23.07 23.56 22.50 22.83 19,082,844 -0.61(-2.60%)
Jan 14, 2022 23.44 0 -0.47(-1.97%)
Jan 13, 2022 25.17 25.73 23.88 23.91 17,730,392 -0.74(-3.00%)
Jan 12, 2022 25.84 26.02 24.45 24.65 16,345,097 -0.45(-1.79%)
Jan 11, 2022 24.85 25.68 24.41 25.10 13,919,950 +0.35(+1.41%)
Jan 10, 2022 24.35 24.77 23.46 24.75 24,142,448 -0.21(-0.84%)
Jan 07, 2022 25.35 26.24 24.76 24.96 13,168,942 -0.26(-1.03%)
Jan 06, 2022 25.94 26.58 24.75 25.22 21,809,296 -1.05(-4.00%)
Jan 05, 2022 28.30 28.38 26.20 26.27 19,031,992 -1.88(-6.68%)
Jan 04, 2022 29.13 29.22 27.16 28.15 15,751,312 -0.64(-2.22%)
Jan 03, 2022 28.95 29.27 27.98 28.79 13,910,175 +0.56(+1.98%)
Dec 31, 2021 28.67 29.43 28.19 28.23 10,675,512 -0.61(-2.12%)
Dec 30, 2021 27.83 29.70 27.74 28.84 15,909,461 +0.88(+3.15%)
Dec 29, 2021 27.97 28.77 27.21 27.96 13,392,941 +0.36(+1.29%)
Dec 28, 2021 29.40 29.55 27.39 27.60 12,983,380 -2.00(-6.74%)
Dec 27, 2021 29.64 30.43 29.16 29.60 12,244,984 +0.20(+0.68%)
Dec 23, 2021 29.04 29.69 28.44 29.40 10,527,146 +0.52(+1.80%)
Dec 22, 2021 28.73 29.37 28.33 28.88 11,877,459 -0.08(-0.28%)
Dec 21, 2021 28.07 29.02 27.70 28.96 19,816,472 +1.63(+5.96%)
Dec 20, 2021 27.82 27.82 27.11 27.33 23,054,426 -3.12(-10.26%)
Dec 17, 2021 28.99 30.76 27.92 30.45 21,750,966 +0.80(+2.71%)
Dec 16, 2021 32.31 32.80 29.07 29.65 25,332,516 -1.71(-5.45%)
Dec 15, 2021 30.20 31.76 28.73 31.36 20,092,720 +0.81(+2.65%)
Dec 14, 2021 31.12 31.68 29.77 30.55 20,620,334 -1.68(-5.21%)
Dec 13, 2021 33.01 33.62 31.25 32.23 14,232,377 -0.99(-2.98%)
Dec 10, 2021 34.46 35.00 32.90 33.22 13,889,571 -1.20(-3.49%)
Dec 09, 2021 36.00 36.87 34.08 34.42 12,942,887 -2.18(-5.96%)
Dec 08, 2021 36.33 37.08 35.28 36.60 13,627,848 +0.18(+0.49%)
Dec 07, 2021 35.63 36.75 35.44 36.42 18,721,414 +2.37(+6.96%)
Dec 06, 2021 32.48 34.97 31.40 34.05 19,617,288 +0.59(+1.76%)
Dec 03, 2021 36.42 36.70 32.42 33.46 29,189,138 -2.96(-8.13%)
Dec 02, 2021 35.64 37.14 35.31 36.42 20,087,892 -0.29(-0.79%)
Dec 01, 2021 40.29 40.85 36.34 36.71 20,094,360 -3.14(-7.88%)
Nov 30, 2021 41.14 41.91 38.30 39.85 21,496,186 -1.77(-4.25%)
Nov 29, 2021 40.89 41.70 39.46 41.62 15,419,938 +1.37(+3.40%)
Nov 26, 2021 41.10 42.12 39.57 40.25 13,370,131 -2.69(-6.26%)
Nov 24, 2021 42.51 43.18 40.74 42.94 14,506,054 +0.67(+1.59%)
Nov 23, 2021 42.51 44.08 41.14 42.27 15,923,171 -0.54(-1.26%)
Nov 22, 2021 45.35 46.50 42.22 42.81 25,352,244 -1.74(-3.91%)
Nov 19, 2021 41.85 45.20 41.44 44.55 37,990,016 +4.13(+10.22%)
Nov 18, 2021 42.07 40.46 40.00 40.42 18,298,700 -1.57(-3.74%)
Nov 17, 2021 43.15 45.33 41.79 41.99 20,510,826 -1.12(-2.60%)
Nov 16, 2021 41.80 43.33 40.71 43.11 16,430,356 +1.29(+3.08%)
Nov 15, 2021 43.69 43.70 41.02 41.82 18,344,820 -1.32(-3.06%)
Nov 12, 2021 43.35 44.42 41.96 43.14 18,806,776 -0.30(-0.69%)
Nov 11, 2021 40.28 44.49 39.59 43.44 34,192,904 +1.90(+4.57%)
Nov 10, 2021 38.74 41.54 27,987,626 +0.82(+2.01%)
Nov 09, 2021 41.12 42.44 38.94 40.72 30,901,276 -0.22(-0.54%)
Nov 08, 2021 40.11 41.64 39.80 40.94 35,111,304 +2.57(+6.70%)
Nov 05, 2021 39.84 40.15 37.77 38.37 20,148,936 -1.86(-4.62%)
Nov 04, 2021 41.29 41.35 39.46 40.23 16,706,797 +0.19(+0.47%)
Nov 03, 2021 39.97 40.70 38.64 40.04 25,355,644 -1.19(-2.89%)
Nov 02, 2021 41.95 42.95 40.18 41.23 36,456,852 -0.42(-1.01%)
Nov 01, 2021 39.58 41.90 40.77 41.65 44,366,888 +3.38(+8.83%)
Oct 29, 2021 37.25 38.49 36.81 38.27 31,916,786 +1.16(+3.13%)
Oct 28, 2021 34.82 38.44 37.11 49,513,336 +2.70(+7.85%)
Oct 27, 2021 34.71 35.43 34.33 34.41 23,503,060 +0.24(+0.70%)
Oct 26, 2021 35.24 34.17 21,817,278 -0.71(-2.04%)
Oct 25, 2021 33.14 35.04 32.90 34.88 23,565,252 +2.18(+6.67%)
Oct 22, 2021 33.56 31.96 32.70 16,427,303 -0.97(-2.88%)
Oct 21, 2021 32.96 34.96 32.86 33.67 27,648,600 +0.75(+2.28%)
Oct 20, 2021 33.45 33.81 32.53 32.92 19,271,638 -0.52(-1.56%)
Oct 19, 2021 32.76 33.51 31.91 33.44 24,594,294 +0.85(+2.61%)
Oct 18, 2021 31.10 33.14 30.96 32.59 31,715,196 +1.35(+4.32%)
Oct 15, 2021 31.87 32.65 30.77 31.24 40,414,920 -0.57(-1.79%)
Oct 14, 2021 33.91 34.00 31.31 31.81 76,752,168 -1.78(-5.30%)
Oct 13, 2021 31.98 33.66 31.79 33.59 85,178,336 +3.81(+12.79%)
Oct 12, 2021 27.91 29.96 27.87 29.78 28,195,872 +2.13(+7.70%)
Oct 11, 2021 27.19 28.27 27.17 27.65 16,002,844 +0.46(+1.69%)
Oct 08, 2021 26.47 27.36 26.37 27.19 17,187,258 +1.10(+4.22%)
Oct 07, 2021 25.06 26.51 24.65 26.09 15,142,698 +1.49(+6.06%)
Oct 06, 2021 24.01 25.00 23.80 24.60 13,572,612 +0.23(+0.94%)
Oct 05, 2021 24.40 24.84 24.17 24.37 9,893,558 +0.05(+0.18%)
Oct 04, 2021 25.36 25.39 24.12 24.32 14,685,861 -1.25(-4.87%)
Oct 01, 2021 25.57 25.87 24.96 25.57 9,885,392 +0.03(+0.12%)
Sep 30, 2021 25.25 25.89 24.86 25.54 14,064,009 +0.35(+1.39%)
Sep 29, 2021 27.06 27.10 25.15 25.19 21,911,496 -1.64(-6.11%)
Sep 28, 2021 28.00 28.39 26.78 26.83 17,459,332 -1.57(-5.53%)
Sep 27, 2021 27.03 28.83 26.49 28.40 20,689,668 +1.43(+5.30%)
Sep 24, 2021 27.50 27.58 26.66 26.97 12,430,065 -0.80(-2.88%)
Sep 23, 2021 28.03 28.40 27.10 27.77 21,562,404 +0.85(+3.16%)
Sep 22, 2021 26.04 27.10 25.82 26.92 15,041,844 +0.84(+3.22%)
Sep 21, 2021 25.87 26.47 25.50 26.08 13,075,308 +0.36(+1.40%)
Sep 20, 2021 25.41 26.02 25.12 25.72 16,759,121 -0.75(-2.83%)
Sep 17, 2021 25.01 26.53 25.00 26.47 23,850,114 +1.50(+6.01%)
Sep 16, 2021 24.46 25.01 24.10 24.97 10,460,133 +0.34(+1.38%)
Sep 15, 2021 24.47 24.69 24.00 24.63 10,770,241 -0.03(-0.12%)
Sep 14, 2021 24.63 25.66 24.40 24.66 20,074,964 +0.45(+1.86%)
Sep 13, 2021 24.20 24.79 23.16 24.21 19,671,972 +0.06(+0.25%)
Sep 10, 2021 25.59 26.12 24.10 24.15 21,544,322 -1.11(-4.39%)
Sep 09, 2021 25.17 25.88 24.78 25.26 11,257,626 +0.01(+0.04%)
Sep 08, 2021 26.77 26.85 25.15 25.25 15,149,943 -1.54(-5.75%)
Sep 07, 2021 26.50 27.15 26.34 26.79 12,467,339 +0.39(+1.48%)
Sep 03, 2021 27.12 27.25 26.25 26.40 11,294,097 -0.75(-2.76%)
Sep 02, 2021 27.25 27.62 26.76 27.15 12,861,980 +0.22(+0.82%)
Sep 01, 2021 26.51 27.47 26.25 26.93 16,279,624 +0.87(+3.34%)
Aug 31, 2021 26.18 26.89 25.97 26.06 11,400,694 -0.07(-0.27%)
Aug 30, 2021 26.57 26.70 25.45 26.13 18,649,220 -0.47(-1.77%)
Aug 27, 2021 26.01 26.86 25.79 26.60 11,505,182 +0.70(+2.70%)
Aug 26, 2021 26.07 26.87 25.73 25.90 12,600,772 -0.51(-1.93%)
Aug 25, 2021 25.87 26.75 25.40 26.41 15,080,466 +0.56(+2.17%)
Aug 24, 2021 25.55 26.07 25.24 25.85 14,564,549 +0.53(+2.09%)
Aug 23, 2021 24.39 25.37 24.25 25.32 13,982,451 +1.09(+4.50%)
Aug 20, 2021 23.69 24.52 23.53 24.23 13,642,431 +0.47(+1.98%)
Aug 19, 2021 25.04 25.39 23.70 23.76 18,266,856 -1.30(-5.19%)
Aug 18, 2021 25.99 26.05 24.91 25.06 19,764,680 -0.81(-3.13%)
Aug 17, 2021 24.60 25.95 24.45 25.87 25,545,316 +0.77(+3.07%)
Aug 16, 2021 24.79 25.80 24.40 25.10 28,206,072 +0.11(+0.44%)
Aug 13, 2021 26.33 26.46 24.86 24.99 21,438,920 -1.42(-5.38%)
Aug 12, 2021 27.05 27.42 25.88 26.41 17,201,488 -0.99(-3.61%)
Aug 11, 2021 29.57 29.77 26.96 27.40 25,238,374 -1.70(-5.84%)
Aug 10, 2021 29.59 30.25 28.60 29.10 31,858,154 +0.92(+3.26%)
Aug 09, 2021 25.95 28.91 25.86 28.18 38,635,028 +2.28(+8.80%)
Aug 06, 2021 28.41 28.70 25.79 25.90 33,536,748 -0.10(-0.38%)
Aug 05, 2021 25.66 26.64 25.01 26.00 16,269,117 +0.12(+0.46%)
Aug 04, 2021 26.28 27.21 25.69 25.88 13,388,102 -0.61(-2.30%)
Aug 03, 2021 26.82 26.87 25.88 26.49 10,562,124 -0.13(-0.49%)
Aug 02, 2021 27.50 27.57 26.57 26.62 11,009,430 -0.66(-2.42%)
Jul 30, 2021 27.00 27.97 26.71 27.28 10,447,588 +0.08(+0.29%)
Jul 29, 2021 27.83 28.08 27.14 27.20 10,944,125 -0.63(-2.26%)
Jul 28, 2021 26.62 28.15 26.56 27.83 15,804,560 +1.28(+4.82%)
Jul 27, 2021 26.95 27.15 25.39 26.55 15,313,818 -0.52(-1.92%)
Jul 26, 2021 26.64 27.58 26.39 27.07 14,357,390 +0.26(+0.97%)
Jul 23, 2021 27.72 27.79 26.40 26.81 13,600,657 -0.52(-1.90%)
Jul 22, 2021 28.34 28.40 26.99 27.33 13,081,109 -0.72(-2.57%)
Jul 21, 2021 26.89 28.14 26.70 28.05 16,094,636 +1.19(+4.43%)
Jul 20, 2021 26.10 27.06 25.31 26.86 15,857,628 +0.86(+3.31%)
Jul 19, 2021 25.05 26.42 24.75 26.00 21,404,768 -0.01(-0.04%)
Jul 16, 2021 27.02 27.02 25.90 26.01 16,723,603 -0.77(-2.88%)
Jul 15, 2021 26.49 27.59 25.88 26.78 22,046,874 +0.24(+0.90%)
Jul 14, 2021 28.00 28.26 26.27 26.54 23,181,912 -1.28(-4.60%)
Jul 13, 2021 28.17 28.72 27.67 27.82 16,711,311 -1.20(-4.14%)
Jul 12, 2021 29.47 29.74 27.89 29.02 19,072,892 -0.37(-1.26%)
Jul 09, 2021 29.99 30.12 28.77 29.39 17,545,128 -0.44(-1.48%)
Jul 08, 2021 28.84 30.34 28.40 29.83 22,579,296 -0.34(-1.13%)
Jul 07, 2021 32.96 33.28 30.04 30.17 24,063,824 -2.69(-8.19%)
Jul 06, 2021 32.67 33.61 32.02 32.86 18,575,204 +0.38(+1.17%)
Jul 02, 2021 33.13 33.66 32.27 32.48 13,246,857 -0.83(-2.49%)
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.