Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 2.450 2.480 2.410 2.450 2,312,896 +0.00(+0.00%)
Jun 29, 2015 2.520 2.540 2.450 2.450 3,318,206 -0.12(-4.67%)
Jun 26, 2015 2.560 2.575 2.520 2.570 4,386,446 +0.00(+0.00%)
Jun 25, 2015 2.600 2.610 2.560 2.570 1,355,813 -0.01(-0.39%)
Jun 24, 2015 2.600 2.625 2.560 2.580 1,380,452 -0.05(-1.90%)
Jun 23, 2015 2.620 2.640 2.580 2.630 1,303,403 -0.01(-0.38%)
Jun 22, 2015 2.600 2.640 2.590 2.640 1,630,718 +0.04(+1.54%)
Jun 19, 2015 2.610 2.625 2.550 2.600 2,291,159 +0.01(+0.39%)
Jun 18, 2015 2.610 2.640 2.590 2.590 1,458,607 +0.00(+0.00%)
Jun 17, 2015 2.650 2.660 2.580 2.590 1,750,384 -0.06(-2.45%)
Jun 16, 2015 2.680 2.700 2.650 2.655 938,721 -0.04(-1.30%)
Jun 15, 2015 2.670 2.720 2.630 2.690 1,186,334 +0.00(+0.00%)
Jun 12, 2015 2.700 2.720 2.670 2.690 1,736,677 +0.00(+0.00%)
Jun 11, 2015 2.710 2.724 2.670 2.690 1,128,999 -0.01(-0.37%)
Jun 10, 2015 2.710 2.740 2.690 2.700 1,270,382 +0.01(+0.37%)
Jun 09, 2015 2.710 2.730 2.690 2.690 1,521,412 -0.05(-1.82%)
Jun 08, 2015 2.730 2.750 2.700 2.740 1,179,274 +0.00(+0.00%)
Jun 05, 2015 2.730 2.745 2.650 2.740 1,442,009 +0.01(+0.18%)
Jun 04, 2015 2.820 2.840 2.720 2.735 2,742,600 -0.08(-3.01%)
Jun 03, 2015 2.800 2.850 2.770 2.820 2,876,649 +0.02(+0.71%)
Jun 02, 2015 2.800 2.840 2.750 2.800 6,225,487 +0.12(+4.48%)
Jun 01, 2015 2.720 2.720 2.640 2.680 2,579,096 -0.04(-1.47%)
May 29, 2015 2.750 2.770 2.690 2.720 1,995,965 -0.01(-0.37%)
May 28, 2015 2.720 2.740 2.666 2.730 2,011,268 +0.02(+0.74%)
May 27, 2015 2.680 2.788 2.650 2.710 5,391,769 +0.13(+5.04%)
May 26, 2015 2.560 2.590 2.520 2.580 1,712,601 +0.00(+0.00%)
May 22, 2015 2.600 2.580 2.580 2.580 3,095,600 -0.04(-1.53%)
May 21, 2015 2.630 2.670 2.600 2.620 1,485,985 +0.00(+0.00%)
May 20, 2015 2.680 2.690 2.600 2.620 2,117,712 -0.06(-2.24%)
May 19, 2015 2.760 2.800 2.630 2.680 4,627,111 +0.10(+3.88%)
May 18, 2015 2.610 2.620 2.530 2.580 1,534,702 -0.03(-1.15%)
May 15, 2015 2.620 2.640 2.570 2.610 1,753,249 -0.02(-0.76%)
May 14, 2015 2.630 2.650 2.560 2.630 1,812,172 +0.01(+0.38%)
May 13, 2015 2.670 2.730 2.610 2.620 2,852,719 -0.01(-0.38%)
May 12, 2015 2.550 2.689 2.480 2.630 4,770,078 +0.08(+3.14%)
May 11, 2015 2.370 2.650 2.320 2.550 9,951,845 +0.12(+4.94%)
May 08, 2015 2.480 2.500 2.410 2.430 4,028,763 -0.03(-1.22%)
May 07, 2015 2.480 2.500 2.420 2.460 2,358,546 +0.00(+0.00%)
May 06, 2015 2.430 2.480 2.400 2.460 2,354,902 +0.04(+1.65%)
May 05, 2015 2.500 2.520 2.400 2.420 3,846,913 -0.08(-3.20%)
May 04, 2015 2.500 2.540 2.480 2.500 1,921,987 +0.01(+0.40%)
May 01, 2015 2.540 2.560 2.480 2.490 2,650,564 -0.05(-1.97%)
Apr 30, 2015 2.560 2.570 2.510 2.540 2,125,602 -0.02(-0.78%)
Apr 29, 2015 2.550 2.600 2.520 2.560 2,506,420 -0.01(-0.39%)
Apr 28, 2015 2.570 2.620 2.560 2.570 1,711,514 -0.02(-0.77%)
Apr 27, 2015 2.670 2.680 2.570 2.590 1,732,338 -0.06(-2.26%)
Apr 24, 2015 2.670 2.680 2.620 2.650 1,350,320 -0.02(-0.75%)
Apr 23, 2015 2.650 2.690 2.630 2.670 1,393,705 +0.02(+0.75%)
Apr 22, 2015 2.670 2.675 2.620 2.650 1,330,972 -0.02(-0.75%)
Apr 21, 2015 2.710 2.721 2.660 2.670 1,922,787 -0.05(-1.84%)
Apr 20, 2015 2.700 2.780 2.620 2.720 4,097,322 +0.05(+1.87%)
Apr 17, 2015 2.750 2.770 2.650 2.670 2,999,183 -0.05(-1.84%)
Apr 16, 2015 2.790 2.790 2.690 2.720 2,145,826 -0.06(-2.16%)
Apr 15, 2015 2.700 2.820 2.640 2.780 6,021,389 +0.11(+4.12%)
Apr 14, 2015 2.600 2.780 2.580 2.670 5,614,827 +0.08(+3.09%)
Apr 13, 2015 2.610 2.650 2.580 2.590 1,509,425 -0.02(-0.77%)
Apr 10, 2015 2.660 2.670 2.550 2.610 3,800,094 -0.01(-0.38%)
Apr 09, 2015 2.560 2.680 2.530 2.620 5,982,879 +0.13(+5.22%)
Apr 08, 2015 2.520 2.550 2.470 2.490 2,599,861 -0.01(-0.60%)
Apr 07, 2015 2.560 2.610 2.500 2.505 2,769,947 -0.02(-0.60%)
Apr 06, 2015 2.530 2.551 2.490 2.520 2,259,465 -0.04(-1.56%)
Apr 02, 2015 2.500 2.560 2.560 2.560 2,091,100 +0.04(+1.59%)
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.