Plug Power Inc (NQ: PLUG )

15.73 +0.25 (+1.61%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.320 2.385 2.290 2.370 3,301,579 +0.08(+3.49%)
Nov 29, 2017 2.360 2.420 2.260 2.290 2,870,456 -0.06(-2.55%)
Nov 28, 2017 2.320 2.360 2.280 2.350 2,785,179 +0.02(+0.86%)
Nov 27, 2017 2.380 2.445 2.310 2.330 3,325,180 -0.06(-2.51%)
Nov 24, 2017 2.380 2.440 2.370 2.390 1,358,462 +0.00(+0.00%)
Nov 22, 2017 2.490 2.500 2.351 2.390 3,952,565 -0.08(-3.24%)
Nov 21, 2017 2.410 2.520 2.410 2.470 5,670,263 +0.09(+3.78%)
Nov 20, 2017 2.350 2.400 2.320 2.380 2,480,218 +0.06(+2.59%)
Nov 17, 2017 2.310 2.360 2.270 2.320 2,960,024 +0.01(+0.43%)
Nov 16, 2017 2.270 2.390 2.270 2.310 4,516,628 +0.06(+2.67%)
Nov 15, 2017 2.250 2.280 2.170 2.250 3,758,793 -0.03(-1.32%)
Nov 14, 2017 2.420 2.440 2.170 2.280 9,594,135 -0.14(-5.79%)
Nov 13, 2017 2.570 2.590 2.400 2.420 7,565,724 -0.13(-5.10%)
Nov 10, 2017 2.530 2.620 2.520 2.550 4,035,438 +0.04(+1.59%)
Nov 09, 2017 2.550 2.560 2.430 2.510 7,951,225 -0.07(-2.71%)
Nov 08, 2017 2.800 2.870 2.570 2.580 15,839,945 -0.48(-15.69%)
Nov 07, 2017 3.190 3.210 2.980 3.060 8,397,906 -0.09(-2.86%)
Nov 06, 2017 2.880 3.150 2.875 3.150 8,567,297 +0.28(+9.76%)
Nov 03, 2017 2.910 2.910 2.840 2.870 4,193,114 -0.02(-0.69%)
Nov 02, 2017 2.840 2.945 2.797 2.890 5,696,482 +0.07(+2.48%)
Nov 01, 2017 2.900 2.900 2.760 2.820 3,761,089 -0.03(-1.05%)
Oct 31, 2017 2.900 2.940 2.814 2.850 8,156,455 +0.12(+4.40%)
Oct 30, 2017 2.750 2.780 2.710 2.730 3,033,401 -0.02(-0.73%)
Oct 27, 2017 2.750 2.800 2.720 2.750 4,500,047 +0.06(+2.23%)
Oct 26, 2017 2.650 2.750 2.630 2.690 3,088,464 +0.02(+0.75%)
Oct 25, 2017 2.720 2.720 2.573 2.670 3,738,713 -0.04(-1.48%)
Oct 24, 2017 2.730 2.770 2.680 2.710 3,200,811 +0.05(+1.88%)
Oct 23, 2017 2.770 2.790 2.650 2.660 4,284,789 -0.04(-1.48%)
Oct 20, 2017 2.550 2.725 2.530 2.700 4,986,858 +0.17(+6.72%)
Oct 19, 2017 2.530 2.560 2.430 2.530 5,000,480 -0.02(-0.78%)
Oct 18, 2017 2.660 2.690 2.540 2.550 5,718,517 -0.12(-4.49%)
Oct 17, 2017 2.740 2.790 2.650 2.670 4,038,548 -0.10(-3.61%)
Oct 16, 2017 2.800 2.870 2.750 2.770 3,310,283 -0.03(-1.07%)
Oct 13, 2017 2.890 2.900 2.780 2.800 4,083,194 -0.07(-2.44%)
Oct 12, 2017 2.780 2.900 2.714 2.870 5,473,499 +0.08(+2.87%)
Oct 11, 2017 2.940 2.950 2.750 2.790 7,684,796 -0.12(-4.12%)
Oct 10, 2017 2.920 2.920 2.750 2.910 6,861,674 +0.04(+1.39%)
Oct 09, 2017 3.040 3.070 2.850 2.870 8,816,921 -0.10(-3.37%)
Oct 06, 2017 2.930 3.055 2.890 2.970 12,695,328 +0.12(+4.21%)
Oct 05, 2017 2.770 2.900 2.730 2.850 5,565,433 +0.08(+2.89%)
Oct 04, 2017 2.810 2.885 2.700 2.770 8,841,195 -0.02(-0.72%)
Oct 03, 2017 2.790 2.820 2.760 2.790 3,855,488 +0.04(+1.45%)
Oct 02, 2017 2.610 2.850 2.590 2.750 10,568,276 +0.14(+5.36%)
Sep 29, 2017 2.620 2.650 2.590 2.610 3,153,563 -0.01(-0.38%)
Sep 28, 2017 2.670 2.680 2.550 2.620 4,143,910 -0.03(-1.13%)
Sep 27, 2017 2.580 2.650 3,907,937 +0.05(+1.92%)
Sep 26, 2017 2.610 2.635 2.510 2.600 5,137,696 +0.00(+0.00%)
Sep 25, 2017 2.600 2.720 2.540 2.600 8,682,366 +0.03(+1.17%)
Sep 22, 2017 2.510 2.630 2.485 2.570 5,291,212 +0.10(+4.05%)
Sep 21, 2017 2.780 2.820 2.420 2.470 18,370,340 -0.27(-9.85%)
Sep 20, 2017 2.410 2.750 2.410 2.740 20,694,688 +0.33(+13.69%)
Sep 19, 2017 2.470 2.535 2.380 2.410 9,290,820 -0.06(-2.43%)
Sep 18, 2017 2.250 2.470 2.250 2.470 11,437,391 +0.22(+9.78%)
Sep 15, 2017 2.220 2.250 2.170 2.250 6,257,448 +0.02(+0.90%)
Sep 14, 2017 2.390 2.400 2.210 2.230 5,310,390 -0.12(-5.11%)
Sep 13, 2017 2.180 2.380 2.180 2.350 11,540,558 +0.18(+8.29%)
Sep 12, 2017 2.180 2.190 2.150 2.170 2,020,018 +0.00(+0.00%)
Sep 11, 2017 2.140 2.170 2.120 2.170 1,919,599 +0.04(+1.88%)
Sep 08, 2017 2.150 2.180 2.130 2.130 1,602,785 -0.04(-1.84%)
Sep 07, 2017 2.140 2.195 2.110 2.170 2,885,193 +0.03(+1.40%)
Sep 06, 2017 2.100 2.160 2.100 2.140 1,934,977 +0.03(+1.42%)
Sep 05, 2017 2.180 2.180 2.095 2.110 2,850,046 -0.08(-3.65%)
Sep 01, 2017 2.140 2.200 2.140 2.190 2,007,675 +0.05(+2.34%)
Aug 31, 2017 2.130 2.160 2.130 2.140 1,835,987 +0.01(+0.47%)
Aug 30, 2017 2.140 2.160 2.115 2.130 1,663,867 -0.03(-1.39%)
Aug 29, 2017 2.150 2.180 2.130 2.160 1,891,902 -0.01(-0.46%)
Aug 28, 2017 2.160 2.190 2.140 2.170 1,821,235 +0.01(+0.46%)
Aug 25, 2017 2.170 2.197 2.140 2.160 1,667,294 -0.01(-0.46%)
Aug 24, 2017 2.120 2.180 2.105 2.170 1,532,706 +0.04(+1.88%)
Aug 23, 2017 2.130 2.165 2.115 2.130 1,390,279 -0.03(-1.39%)
Aug 22, 2017 2.100 2.190 2.090 2.160 3,570,515 +0.05(+2.37%)
Aug 21, 2017 2.120 2.120 2.050 2.110 2,136,969 -0.01(-0.47%)
Aug 18, 2017 2.020 2.120 2.010 2.120 2,800,134 +0.08(+3.92%)
Aug 17, 2017 2.060 2.090 2.020 2.040 2,262,789 -0.04(-1.92%)
Aug 16, 2017 2.140 2.140 2.060 2.080 2,121,265 -0.01(-0.48%)
Aug 15, 2017 2.150 2.160 2.070 2.090 2,039,091 -0.04(-1.88%)
Aug 14, 2017 2.070 2.160 2.070 2.130 3,394,130 +0.07(+3.40%)
Aug 11, 2017 2.000 2.070 1.980 2.060 4,507,306 +0.06(+3.00%)
Aug 10, 2017 2.120 2.140 2.000 2.000 6,303,982 -0.14(-6.54%)
Aug 09, 2017 2.120 2.170 2.080 2.140 3,036,619 -0.03(-1.38%)
Aug 08, 2017 2.200 2.320 2.140 2.170 10,950,876 -0.21(-8.82%)
Aug 07, 2017 2.270 2.420 2.260 2.380 7,069,991 +0.13(+5.78%)
Aug 04, 2017 2.250 2.290 2.240 2.250 1,984,533 +0.00(+0.00%)
Aug 03, 2017 2.240 2.290 2.200 2.250 3,019,888 +0.01(+0.45%)
Aug 02, 2017 2.300 2.310 2.230 2.240 3,452,260 -0.07(-3.03%)
Aug 01, 2017 2.270 2.330 2.240 2.310 3,417,659 +0.05(+2.21%)
Jul 31, 2017 2.320 2.320 2.230 2.260 2,891,629 -0.04(-1.74%)
Jul 28, 2017 2.250 2.350 2.219 2.300 4,483,461 +0.05(+2.22%)
Jul 27, 2017 2.350 2.360 2.200 2.250 5,193,049 -0.08(-3.43%)
Jul 26, 2017 2.330 2.390 2.310 2.330 3,979,279 +0.01(+0.43%)
Jul 25, 2017 2.420 2.420 2.300 2.320 5,821,154 -0.05(-2.11%)
Jul 24, 2017 2.450 2.470 2.310 2.370 8,757,394 -0.07(-2.87%)
Jul 21, 2017 2.470 2.520 2.270 2.440 31,866,298 +0.32(+15.09%)
Jul 20, 2017 2.140 2.100 2.120 1,703,365 -0.01(-0.47%)
Jul 19, 2017 2.060 2.145 2.060 2.130 2,765,365 +0.06(+2.90%)
Jul 18, 2017 2.060 2.090 2.050 2.070 1,537,049 -0.01(-0.48%)
Jul 17, 2017 2.060 2.107 2.060 2.080 1,471,769 +0.00(+0.00%)
Jul 14, 2017 2.120 2.065 2.080 2,096,587 -0.01(-0.48%)
Jul 13, 2017 2.050 2.120 2.030 2.090 2,713,276 +0.03(+1.46%)
Jul 12, 2017 2.030 2.090 2.030 2.060 2,166,735 +0.03(+1.48%)
Jul 11, 2017 2.010 2.065 2.010 2.030 1,726,462 +0.00(+0.00%)
Jul 10, 2017 2.030 2.090 2.010 2.030 1,946,782 +0.00(+0.00%)
Jul 07, 2017 2.050 2.100 2.020 2.030 2,605,879 -0.04(-1.93%)
Jul 06, 2017 2.010 2.125 2.001 2.070 4,146,853 +0.06(+2.99%)
Jul 05, 2017 2.030 2.050 2.000 2.010 2,713,110 -0.04(-1.95%)
Jul 03, 2017 2.030 2.070 2.020 2.050 1,282,528 +0.01(+0.49%)
Jun 30, 2017 2.080 2.080 2.020 2.040 2,628,819 -0.02(-0.97%)
Jun 29, 2017 2.150 2.170 2.020 2.060 7,325,498 -0.07(-3.29%)
Jun 28, 2017 2.150 2.210 2.120 2.130 4,674,893 -0.02(-0.93%)
Jun 27, 2017 2.180 2.230 2.150 2.150 3,922,479 -0.03(-1.38%)
Jun 26, 2017 2.250 2.270 2.180 2.180 4,036,517 -0.07(-3.11%)
Jun 23, 2017 2.250 2.250 7,967,803 +0.04(+1.81%)
Jun 22, 2017 2.180 2.220 2.135 2.210 3,856,113 +0.06(+2.79%)
Jun 21, 2017 2.180 2.250 2.120 2.150 3,392,800 -0.04(-1.83%)
Jun 20, 2017 2.250 2.280 2.180 2.190 3,825,128 -0.06(-2.67%)
Jun 19, 2017 2.280 2.390 2.170 2.250 12,286,140 +0.02(+0.90%)
Jun 16, 2017 2.040 2.280 2.030 2.230 14,419,596 +0.18(+8.78%)
Jun 15, 2017 2.080 2.160 2.050 2.050 6,216,642 -0.03(-1.44%)
Jun 14, 2017 2.110 2.120 2.040 2.080 5,011,996 -0.03(-1.42%)
Jun 13, 2017 2.150 2.160 2.080 2.110 5,736,759 -0.03(-1.40%)
Jun 12, 2017 2.010 2.150 2.000 2.140 7,114,019 +0.10(+4.90%)
Jun 09, 2017 2.150 2.165 1.970 2.040 8,024,359 -0.10(-4.67%)
Jun 08, 2017 2.100 2.190 2.030 2.140 9,640,478 +0.07(+3.38%)
Jun 07, 2017 1.850 2.100 1.820 2.070 13,957,368 +0.21(+11.29%)
Jun 06, 2017 1.840 1.900 1.810 1.860 5,055,668 +0.01(+0.54%)
Jun 05, 2017 1.930 1.940 1.841 1.850 4,617,716 -0.08(-4.15%)
Jun 02, 2017 1.860 1.935 1.850 1.930 4,754,860 +0.07(+3.76%)
Jun 01, 2017 1.860 1.880 1.830 1.860 2,803,888 +0.00(+0.00%)
May 31, 2017 1.850 1.880 1.810 1.860 3,401,618 +0.01(+0.54%)
May 30, 2017 1.880 1.900 1.830 1.850 3,617,541 -0.05(-2.63%)
May 26, 2017 1.880 1.930 1.860 1.900 5,704,264 +0.02(+1.06%)
May 25, 2017 1.870 1.940 1.860 1.880 5,465,878 +0.01(+0.53%)
May 24, 2017 1.870 1.940 1.850 1.870 4,043,137 -0.04(-2.09%)
May 23, 2017 1.930 1.945 1.870 1.910 3,511,157 -0.03(-1.55%)
May 22, 2017 1.900 1.940 1.850 1.940 3,759,448 +0.04(+2.11%)
May 19, 2017 1.930 1.970 1.890 1.900 4,748,061 -0.04(-2.06%)
May 18, 2017 1.750 1.950 1.730 1.940 7,618,816 +0.18(+10.23%)
May 17, 2017 1.880 1.960 1.720 1.760 17,265,148 -0.28(-13.73%)
May 16, 2017 2.070 2.070 2.020 2.040 4,303,523 -0.03(-1.45%)
May 15, 2017 2.080 2.090 2.040 2.070 4,800,598 +0.00(+0.00%)
May 12, 2017 2.070 2.100 2.020 2.070 6,238,174 +0.01(+0.49%)
May 11, 2017 2.170 2.190 2.050 2.060 8,809,296 -0.08(-3.96%)
May 10, 2017 2.060 2.170 2.050 2.145 7,735,085 +0.06(+2.63%)
May 09, 2017 2.010 2.140 1.980 2.090 14,268,219 -0.17(-7.52%)
May 08, 2017 2.290 2.330 2.220 2.260 11,487,684 -0.03(-1.31%)
May 05, 2017 2.140 2.300 2.105 2.290 11,425,369 +0.15(+7.01%)
May 04, 2017 2.200 2.230 2.100 2.140 10,122,346 -0.07(-3.17%)
May 03, 2017 2.260 2.300 2.210 2.210 10,769,171 -0.06(-2.64%)
May 02, 2017 2.300 2.310 2.200 2.270 10,352,614 -0.03(-1.30%)
May 01, 2017 2.260 2.350 2.230 2.300 6,535,520 +0.06(+2.68%)
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%)
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.