Skip to main content

Plug Power Inc (NQ: PLUG )

3.435 +0.005 (+0.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 1.720 1.880 1.700 1.830 2,550,086 +0.12(+7.02%)
Sep 29, 2015 1.850 1.860 1.680 1.710 3,161,070 -0.12(-6.56%)
Sep 28, 2015 1.920 1.940 1.790 1.830 2,882,609 -0.10(-5.18%)
Sep 25, 2015 2.090 2.100 1.920 1.930 3,109,019 -0.14(-6.76%)
Sep 24, 2015 2.030 2.090 1.970 2.070 2,205,097 +0.02(+0.98%)
Sep 23, 2015 2.170 2.170 2.000 2.050 3,235,157 -0.13(-5.96%)
Sep 22, 2015 2.080 2.240 2.070 2.180 6,195,692 +0.01(+0.46%)
Sep 21, 2015 2.010 2.320 2.000 2.170 16,160,056 +0.28(+14.81%)
Sep 18, 2015 1.780 1.920 1.770 1.890 5,540,940 +0.11(+6.18%)
Sep 17, 2015 1.730 1.780 1.710 1.780 3,572,317 +0.07(+4.09%)
Sep 16, 2015 1.690 1.720 1.675 1.710 1,926,207 +0.02(+1.18%)
Sep 15, 2015 1.670 1.690 1.660 1.690 1,303,915 +0.01(+0.60%)
Sep 14, 2015 1.720 1.720 1.660 1.680 1,364,227 -0.02(-1.18%)
Sep 11, 2015 1.750 1.750 1.680 1.700 1,670,957 +0.01(+0.59%)
Sep 10, 2015 1.720 1.740 1.680 1.690 1,686,403 -0.01(-0.59%)
Sep 09, 2015 1.770 1.780 1.680 1.700 2,158,945 -0.04(-2.30%)
Sep 08, 2015 1.750 1.790 1.713 1.740 1,760,279 +0.02(+1.16%)
Sep 04, 2015 1.670 1.720 1.720 1.720 1,502,400 +0.03(+1.78%)
Sep 03, 2015 1.760 1.760 1.680 1.690 1,850,725 -0.02(-1.17%)
Sep 02, 2015 1.700 1.710 1.640 1.710 2,641,682 +0.05(+3.01%)
Sep 01, 2015 1.660 1.700 1.650 1.660 1,946,421 -0.05(-2.92%)
Aug 31, 2015 1.760 1.790 1.690 1.710 2,999,958 -0.05(-2.84%)
Aug 28, 2015 1.760 1.850 1.730 1.760 4,517,578 +0.01(+0.57%)
Aug 27, 2015 1.800 1.840 1.730 1.750 2,812,607 +0.03(+1.74%)
Aug 26, 2015 1.900 1.920 1.660 1.720 14,322,467 -0.13(-7.03%)
Aug 25, 2015 1.860 2.000 1.820 1.850 3,266,869 +0.09(+5.11%)
Aug 24, 2015 1.600 1.890 1.555 1.760 4,226,069 -0.16(-8.33%)
Aug 21, 2015 1.950 1.990 1.800 1.920 5,624,479 -0.10(-4.95%)
Aug 20, 2015 2.150 2.170 2.020 2.020 3,382,821 -0.17(-7.76%)
Aug 19, 2015 2.260 2.270 2.160 2.190 3,273,853 -0.07(-3.10%)
Aug 18, 2015 2.270 2.280 2.230 2.260 897,655 -0.02(-0.88%)
Aug 17, 2015 2.270 2.310 2.245 2.280 924,221 -0.01(-0.44%)
Aug 14, 2015 2.240 2.330 2.240 2.290 1,341,144 +0.02(+0.88%)
Aug 13, 2015 2.320 2.350 2.240 2.270 2,191,627 -0.08(-3.40%)
Aug 12, 2015 2.300 2.440 2.230 2.350 3,284,069 +0.02(+0.86%)
Aug 11, 2015 2.350 2.390 2.310 2.330 1,968,828 -0.05(-2.10%)
Aug 10, 2015 2.390 2.420 2.320 2.380 1,708,616 -0.02(-0.83%)
Aug 07, 2015 2.350 2.460 2.280 2.400 2,312,499 +0.03(+1.27%)
Aug 06, 2015 2.830 2.840 2.350 2.370 7,005,291 -0.41(-14.75%)
Aug 05, 2015 2.780 2.840 2.720 2.780 3,222,337 +0.06(+2.21%)
Aug 04, 2015 2.770 2.805 2.680 2.720 3,256,095 -0.13(-4.56%)
Aug 03, 2015 2.680 2.850 2.630 2.850 8,223,037 +0.26(+10.04%)
Jul 31, 2015 2.440 2.590 2.401 2.590 3,253,027 +0.19(+7.92%)
Jul 30, 2015 2.400 2.420 2.360 2.400 1,078,083 +0.01(+0.42%)
Jul 29, 2015 2.400 2.450 2.360 2.390 1,333,371 +0.00(+0.00%)
Jul 28, 2015 2.420 2.450 2.360 2.390 1,897,007 +0.07(+3.02%)
Jul 27, 2015 2.400 2.408 2.310 2.320 1,658,951 -0.06(-2.52%)
Jul 24, 2015 2.430 2.441 2.370 2.380 1,238,587 -0.05(-2.06%)
Jul 23, 2015 2.480 2.480 2.400 2.430 1,505,159 -0.06(-2.41%)
Jul 22, 2015 2.470 2.500 2.420 2.490 1,285,583 +0.01(+0.40%)
Jul 21, 2015 2.390 2.570 2.340 2.480 4,028,105 +0.11(+4.64%)
Jul 20, 2015 2.500 2.500 2.330 2.370 1,941,895 -0.01(-0.42%)
Jul 17, 2015 2.290 2.390 2.280 2.380 1,946,973 +0.07(+3.03%)
Jul 16, 2015 2.290 2.340 2.280 2.310 1,195,871 +0.02(+0.87%)
Jul 15, 2015 2.320 2.335 2.280 2.290 1,703,080 -0.05(-2.14%)
Jul 14, 2015 2.350 2.385 2.290 2.340 1,808,999 -0.01(-0.43%)
Jul 13, 2015 2.310 2.350 2.260 2.350 1,836,747 +0.07(+3.07%)
Jul 10, 2015 2.360 2.370 2.260 2.280 2,484,047 -0.05(-2.15%)
Jul 09, 2015 2.400 2.420 2.330 2.330 2,616,106 -0.01(-0.43%)
Jul 08, 2015 2.500 2.510 2.300 2.340 4,469,921 -0.20(-7.87%)
Jul 07, 2015 2.430 2.620 2.370 2.540 12,360,033 +0.31(+13.90%)
Jul 06, 2015 2.230 2.270 2.170 2.230 2,436,632 -0.09(-3.88%)
Jul 02, 2015 2.420 2.320 2.320 2.320 4,143,400 -0.03(-1.28%)
Jul 01, 2015 2.460 2.470 2.335 2.350 3,505,015 -0.10(-4.08%)
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%)
Apr 01, 2015 2.570 2.600 2.480 2.520 4,672,990 -0.07(-2.70%)
Mar 31, 2015 2.650 2.660 2.550 2.590 3,007,375 -0.09(-3.36%)
Mar 30, 2015 2.650 2.730 2.640 2.680 6,096,562 +0.04(+1.52%)
Mar 27, 2015 2.610 2.650 2.580 2.640 1,726,464 +0.02(+0.76%)
Mar 26, 2015 2.600 2.650 2.560 2.620 2,290,758 -0.01(-0.38%)
Mar 25, 2015 2.690 2.700 2.600 2.630 1,718,446 -0.04(-1.50%)
Mar 24, 2015 2.640 2.700 2.630 2.670 1,486,938 +0.02(+0.75%)
Mar 23, 2015 2.660 2.720 2.570 2.650 2,543,944 -0.01(-0.38%)
Mar 20, 2015 2.720 2.740 2.655 2.660 2,901,662 -0.05(-1.85%)
Mar 19, 2015 2.630 2.770 2.610 2.710 3,727,511 +0.12(+4.63%)
Mar 18, 2015 2.570 2.600 2.530 2.590 2,574,321 -0.02(-0.77%)
Mar 17, 2015 2.540 2.670 2.420 2.610 9,017,698 -0.14(-5.09%)
Mar 16, 2015 2.850 2.900 2.710 2.750 3,144,815 -0.11(-3.85%)
Mar 13, 2015 2.750 2.860 2.720 2.860 2,200,480 +0.08(+2.88%)
Mar 12, 2015 2.810 2.840 2.700 2.780 2,859,015 -0.02(-0.71%)
Mar 11, 2015 2.850 2.890 2.700 2.800 3,269,296 -0.06(-2.10%)
Mar 10, 2015 2.850 2.900 2.800 2.860 2,321,794 -0.05(-1.72%)
Mar 09, 2015 2.970 3.010 2.800 2.910 4,177,669 -0.06(-2.02%)
Mar 06, 2015 2.950 3.030 2.950 2.970 2,376,512 +0.01(+0.17%)
Mar 05, 2015 2.920 3.030 2.910 2.965 2,677,235 +0.03(+1.19%)
Mar 04, 2015 3.000 3.020 2.910 2.930 4,014,807 -0.09(-2.98%)
Mar 03, 2015 3.000 3.140 2.990 3.020 6,213,623 -0.11(-3.51%)
Mar 02, 2015 3.060 3.140 3.030 3.130 3,372,156 +0.05(+1.62%)
Feb 27, 2015 3.090 3.115 3.040 3.080 2,217,408 -0.03(-0.96%)
Feb 26, 2015 3.070 3.120 3.030 3.110 2,913,214 -0.01(-0.32%)
Feb 25, 2015 3.160 3.210 3.030 3.120 4,488,208 -0.04(-1.27%)
Feb 24, 2015 3.250 3.270 3.100 3.160 6,483,677 -0.12(-3.66%)
Feb 23, 2015 3.320 3.380 3.210 3.280 7,877,979 +0.04(+1.23%)
Feb 20, 2015 3.150 3.280 3.130 3.240 10,002,226 +0.10(+3.18%)
Feb 19, 2015 3.060 3.230 3.020 3.140 5,336,313 +0.07(+2.28%)
Feb 18, 2015 3.110 3.120 3.030 3.070 2,702,352 -0.07(-2.23%)
Feb 17, 2015 3.130 3.187 3.080 3.140 2,727,472 -0.01(-0.32%)
Feb 13, 2015 3.140 3.150 3.150 3.150 3,710,300 +0.00(+0.00%)
Feb 12, 2015 3.270 3.300 3.120 3.150 5,720,333 -0.11(-3.37%)
Feb 11, 2015 3.200 3.360 3.190 3.260 11,671,549 +0.20(+6.54%)
Feb 10, 2015 2.930 3.090 2.920 3.060 5,885,294 +0.16(+5.34%)
Feb 09, 2015 2.890 2.910 2.790 2.905 3,097,002 -0.01(-0.17%)
Feb 06, 2015 2.880 2.970 2.820 2.910 2,590,185 +0.02(+0.69%)
Feb 05, 2015 2.920 2.930 2.860 2.890 2,078,536 +0.02(+0.70%)
Feb 04, 2015 2.890 2.920 2.830 2.870 2,573,096 -0.01(-0.35%)
Feb 03, 2015 2.810 2.930 2.790 2.880 3,514,584 +0.10(+3.60%)
Feb 02, 2015 2.670 2.790 2.620 2.780 4,195,897 +0.11(+4.12%)
Jan 30, 2015 2.700 2.720 2.630 2.670 3,455,945 -0.08(-2.91%)
Jan 29, 2015 2.900 2.920 2.700 2.750 5,120,726 -0.14(-4.84%)
Jan 28, 2015 3.290 3.300 2.860 2.890 12,768,359 -0.29(-9.12%)
Jan 27, 2015 3.040 3.250 2.970 3.180 8,513,161 +0.11(+3.58%)
Jan 26, 2015 2.860 3.100 2.830 3.070 8,128,499 +0.20(+6.97%)
Jan 23, 2015 2.890 2.920 2.820 2.870 2,430,036 -0.03(-1.03%)
Jan 22, 2015 2.710 2.950 2.680 2.900 7,153,868 +0.22(+8.21%)
Jan 21, 2015 2.590 2.690 2.570 2.680 2,814,082 +0.08(+3.08%)
Jan 20, 2015 2.700 2.710 2.550 2.600 2,886,108 -0.07(-2.62%)
Jan 16, 2015 2.520 2.670 2.480 2.670 3,436,402 +0.12(+4.71%)
Jan 15, 2015 2.770 2.780 2.520 2.550 6,443,543 -0.20(-7.27%)
Jan 14, 2015 2.810 2.870 2.690 2.750 5,532,441 -0.16(-5.50%)
Jan 13, 2015 2.940 2.980 2.820 2.910 3,286,214 -0.03(-1.02%)
Jan 12, 2015 2.990 3.040 2.900 2.940 2,506,170 -0.07(-2.33%)
Jan 09, 2015 3.050 3.080 2.980 3.010 2,568,934 -0.07(-2.27%)
Jan 08, 2015 3.050 3.080 2.980 3.080 3,208,462 +0.03(+0.98%)
Jan 07, 2015 3.060 3.090 2.960 3.050 3,004,521 +0.00(+0.00%)
Jan 06, 2015 3.010 3.130 2.920 3.050 5,981,301 +0.04(+1.33%)
Jan 05, 2015 3.070 3.115 2.940 3.010 6,716,140 +0.03(+1.01%)
Jan 02, 2015 2.970 2.980 2.850 2.980 3,965,440 -0.02(-0.67%)
Dec 31, 2014 3.100 3.000 3.000 3.000 4,158,800 -0.12(-3.85%)
Dec 30, 2014 3.120 3.215 3.100 3.120 4,917,209 -0.01(-0.32%)
Dec 29, 2014 3.080 3.220 3.071 3.130 5,828,828 +0.05(+1.62%)
Dec 26, 2014 3.000 3.147 3.000 3.080 4,362,647 +0.03(+0.98%)
Dec 24, 2014 3.000 3.050 3.050 3.050 2,202,500 -0.01(-0.33%)
Dec 23, 2014 3.040 3.060 2.930 3.060 3,448,766 +0.01(+0.33%)
Dec 22, 2014 3.080 3.120 2.990 3.050 3,674,139 +0.00(+0.00%)
Dec 19, 2014 2.910 3.080 2.850 3.050 6,478,913 +0.13(+4.45%)
Dec 18, 2014 3.090 3.125 2.860 2.920 7,096,972 -0.02(-0.68%)
Dec 17, 2014 2.730 2.980 2.730 2.940 6,950,088 +0.21(+7.69%)
Dec 16, 2014 2.640 2.890 2.600 2.730 6,787,826 -0.04(-1.44%)
Dec 15, 2014 3.000 3.030 2.730 2.770 6,797,809 -0.16(-5.46%)
Dec 12, 2014 3.030 3.050 2.860 2.930 7,475,168 -0.17(-5.48%)
Dec 11, 2014 3.180 3.270 3.090 3.100 4,090,764 -0.09(-2.82%)
Dec 10, 2014 3.290 3.350 3.130 3.190 5,189,621 -0.09(-2.74%)
Dec 09, 2014 3.250 3.300 3.060 3.280 8,222,437 -0.09(-2.67%)
Dec 08, 2014 3.540 3.610 3.240 3.370 9,885,239 -0.23(-6.39%)
Dec 05, 2014 3.740 3.785 3.550 3.600 5,914,354 -0.10(-2.70%)
Dec 04, 2014 3.920 4.020 3.640 3.700 16,559,108 +0.20(+5.71%)
Dec 03, 2014 3.590 3.630 3.460 3.500 4,959,353 -0.10(-2.78%)
Dec 02, 2014 3.520 3.690 3.450 3.600 4,172,616 +0.06(+1.69%)
Dec 01, 2014 3.750 3.770 3.420 3.540 8,036,688 -0.28(-7.33%)
Nov 28, 2014 3.900 3.930 3.790 3.820 4,221,129 -0.14(-3.54%)
Nov 26, 2014 3.990 3.960 3.960 3.960 2,178,600 -0.04(-1.00%)
Nov 25, 2014 3.960 4.029 3.960 4.000 2,679,269 +0.05(+1.27%)
Nov 24, 2014 3.930 3.980 3.880 3.950 2,622,027 +0.02(+0.51%)
Nov 21, 2014 4.000 4.040 3.900 3.930 3,062,779 -0.01(-0.25%)
Nov 20, 2014 3.900 3.940 3.830 3.940 3,128,630 -0.02(-0.51%)
Nov 19, 2014 4.030 4.160 3.950 3.960 8,034,781 -0.08(-1.98%)
Nov 18, 2014 3.820 4.080 3.770 4.040 12,450,365 +0.32(+8.60%)
Nov 17, 2014 3.820 3.840 3.700 3.720 6,304,828 +0.00(+0.00%)
Nov 14, 2014 3.990 4.010 3.600 3.720 17,632,634 -0.34(-8.37%)
Nov 13, 2014 4.240 4.320 4.010 4.060 10,392,357 -0.18(-4.25%)
Nov 12, 2014 4.350 4.480 4.200 4.240 24,893,948 -0.84(-16.54%)
Nov 11, 2014 5.310 5.340 5.050 5.080 5,984,344 -0.20(-3.79%)
Nov 10, 2014 5.350 5.460 5.220 5.280 6,126,220 -0.02(-0.38%)
Nov 07, 2014 5.150 5.300 5.020 5.300 6,033,756 +0.18(+3.52%)
Nov 06, 2014 5.020 5.240 4.990 5.120 6,236,618 +0.16(+3.23%)
Nov 05, 2014 5.460 5.460 4.940 4.960 13,456,796 -0.39(-7.29%)
Nov 04, 2014 5.210 5.480 5.160 5.350 18,921,680 +0.21(+4.09%)
Nov 03, 2014 4.820 5.400 4.810 5.140 24,428,816 +0.43(+9.13%)
Oct 31, 2014 4.560 4.750 4.520 4.710 10,974,147 +0.22(+4.90%)
Oct 30, 2014 4.400 4.550 4.350 4.490 6,595,088 +0.05(+1.13%)
Oct 29, 2014 4.410 4.470 4.310 4.440 4,176,345 +0.02(+0.45%)
Oct 28, 2014 4.270 4.475 4.270 4.420 5,348,144 +0.12(+2.79%)
Oct 27, 2014 4.300 4.340 4.340 4.300 2,333,460 -0.04(-0.92%)
Oct 24, 2014 4.330 4.350 4.250 4.340 3,439,404 +0.04(+0.93%)
Oct 23, 2014 4.310 4.380 4.260 4.300 2,705,027 +0.01(+0.23%)
Oct 22, 2014 4.380 4.430 4.280 4.290 3,534,189 -0.12(-2.72%)
Oct 21, 2014 4.460 4.500 4.370 4.410 3,932,163 -0.04(-0.90%)
Oct 20, 2014 4.330 4.520 4.320 4.450 6,848,948 +0.07(+1.60%)
Oct 17, 2014 4.480 4.500 4.340 4.380 4,190,533 -0.02(-0.45%)
Oct 16, 2014 4.240 4.450 4.210 4.400 4,426,666 +0.03(+0.69%)
Oct 15, 2014 4.250 4.420 4.160 4.370 6,449,155 +0.03(+0.69%)
Oct 14, 2014 4.260 4.450 4.210 4.340 7,794,205 +0.11(+2.60%)
Oct 13, 2014 4.400 4.500 4.220 4.230 8,836,463 -0.21(-4.73%)
Oct 10, 2014 4.420 4.650 4.350 4.440 6,056,634 +0.03(+0.68%)
Oct 09, 2014 4.530 4.590 4.350 4.410 4,288,602 -0.14(-3.08%)
Oct 08, 2014 4.300 4.590 4.230 4.550 12,638,110 +0.25(+5.81%)
Oct 07, 2014 4.320 4.420 4.250 4.300 3,510,851 -0.11(-2.49%)
Oct 06, 2014 4.550 4.560 4.260 4.410 6,347,324 -0.15(-3.29%)
Oct 03, 2014 4.610 4.680 4.530 4.560 5,792,965 -0.01(-0.22%)
Oct 02, 2014 4.400 4.600 4.380 4.570 4,967,231 +0.16(+3.63%)
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.