Plug Power Inc (NQ: PLUG )

13.82 -1.14 (-7.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 34.38 34.45 32.78 33.31 18,497,448 -0.88(-2.57%)
Jun 30, 2021 35.00 35.41 33.81 34.19 27,589,248 +0.11(+0.32%)
Jun 29, 2021 34.59 36.04 33.78 34.08 38,042,564 -0.06(-0.18%)
Jun 28, 2021 32.11 34.18 32.11 34.14 31,816,026 +2.29(+7.19%)
Jun 25, 2021 32.92 33.53 31.50 31.85 73,059,040 -1.05(-3.19%)
Jun 24, 2021 34.03 34.14 32.56 32.90 33,539,488 -0.92(-2.72%)
Jun 23, 2021 33.35 34.24 32.02 33.82 48,223,992 -0.20(-0.59%)
Jun 22, 2021 30.87 34.13 30.45 34.02 68,366,000 +4.17(+13.97%)
Jun 21, 2021 29.18 30.05 28.64 29.85 21,904,820 +0.68(+2.33%)
Jun 18, 2021 29.55 30.33 28.72 29.17 21,267,194 -0.68(-2.28%)
Jun 17, 2021 29.31 30.41 29.05 29.85 18,793,772 +0.20(+0.67%)
Jun 16, 2021 28.50 29.73 28.40 29.65 23,513,964 +0.45(+1.54%)
Jun 15, 2021 30.20 30.71 28.75 29.20 23,475,574 -1.37(-4.48%)
Jun 14, 2021 32.00 32.34 30.42 30.57 18,204,878 -1.28(-4.02%)
Jun 11, 2021 31.33 32.30 31.27 31.85 22,048,216 +0.36(+1.14%)
Jun 10, 2021 31.19 32.39 31.02 31.49 19,922,896 -0.94(-2.90%)
Jun 09, 2021 33.39 33.88 32.32 32.43 17,622,592 -1.06(-3.17%)
Jun 08, 2021 33.77 34.38 32.35 33.49 31,385,452 +0.64(+1.95%)
Jun 07, 2021 30.75 32.98 29.96 32.85 32,121,940 +2.27(+7.42%)
Jun 04, 2021 30.48 32.02 30.32 30.58 26,662,240 +0.55(+1.83%)
Jun 03, 2021 30.67 32.02 29.81 30.03 29,606,748 -0.66(-2.15%)
Jun 02, 2021 30.81 30.89 29.85 30.69 24,995,256 -0.20(-0.65%)
Jun 01, 2021 31.10 31.50 29.82 30.89 23,906,600 +0.19(+0.62%)
May 28, 2021 30.79 31.82 30.21 30.70 40,289,348 +0.77(+2.57%)
May 27, 2021 30.02 30.09 28.88 29.93 32,398,088 +0.24(+0.81%)
May 26, 2021 28.13 29.89 27.93 29.69 27,719,614 +1.88(+6.76%)
May 25, 2021 26.87 28.22 26.66 27.81 31,171,772 +0.61(+2.24%)
May 24, 2021 27.95 27.97 26.70 27.20 26,712,832 -0.69(-2.47%)
May 21, 2021 27.74 28.32 26.82 27.89 37,012,580 +0.42(+1.53%)
May 20, 2021 28.20 28.63 26.59 27.47 39,068,584 +0.00(+0.00%)
May 19, 2021 26.31 27.66 25.75 27.47 49,919,068 +0.45(+1.67%)
May 18, 2021 25.31 27.79 24.76 27.02 59,266,532 +2.08(+8.34%)
May 17, 2021 24.25 25.47 23.93 24.94 40,238,624 +0.36(+1.46%)
May 14, 2021 25.05 25.52 23.66 24.58 82,513,528 +2.62(+11.93%)
May 13, 2021 22.74 23.61 21.30 21.96 38,340,824 -0.28(-1.26%)
May 12, 2021 22.77 23.59 22.12 22.24 47,467,504 -1.36(-5.76%)
May 11, 2021 18.60 23.73 18.47 23.60 83,662,784 +3.53(+17.59%)
May 10, 2021 22.66 22.66 20.06 20.07 38,934,648 -2.98(-12.93%)
May 07, 2021 22.98 23.93 22.59 23.05 21,641,036 +0.49(+2.17%)
May 06, 2021 23.17 23.61 21.58 22.56 45,953,832 -1.73(-7.12%)
May 05, 2021 25.06 25.63 24.11 24.29 29,261,390 -0.31(-1.26%)
May 04, 2021 24.86 25.41 24.03 24.60 44,517,764 -2.03(-7.62%)
May 03, 2021 28.54 28.82 26.22 26.63 30,410,838 -1.88(-6.59%)
Apr 30, 2021 27.77 29.20 27.60 28.51 27,026,400 +0.24(+0.85%)
Apr 29, 2021 30.05 30.34 27.98 28.27 35,917,592 -0.59(-2.04%)
Apr 28, 2021 27.92 29.08 27.55 28.86 24,929,942 +0.31(+1.09%)
Apr 27, 2021 29.43 29.56 28.42 28.55 27,402,980 -0.74(-2.53%)
Apr 26, 2021 28.74 29.56 27.27 29.29 45,493,832 +1.31(+4.68%)
Apr 23, 2021 26.89 28.14 26.32 27.98 28,143,900 +1.48(+5.58%)
Apr 22, 2021 28.16 28.49 26.24 26.50 48,543,252 -0.64(-2.36%)
Apr 21, 2021 24.56 27.14 23.91 27.14 39,393,640 +1.89(+7.49%)
Apr 20, 2021 25.33 26.36 24.63 25.25 40,045,848 +0.01(+0.04%)
Apr 19, 2021 26.70 26.90 25.01 25.24 36,072,736 -2.00(-7.34%)
Apr 16, 2021 25.80 27.58 25.45 27.24 50,767,600 +1.15(+4.41%)
Apr 15, 2021 28.75 28.77 24.61 26.09 69,153,568 -2.30(-8.10%)
Apr 14, 2021 30.18 30.69 28.27 28.39 30,621,696 -0.90(-3.07%)
Apr 13, 2021 28.77 29.50 28.01 29.29 40,009,972 -0.39(-1.31%)
Apr 12, 2021 31.36 31.46 28.77 29.68 43,847,352 -2.62(-8.11%)
Apr 09, 2021 32.20 33.06 31.68 32.30 19,934,100 -0.32(-0.98%)
Apr 08, 2021 32.05 33.48 31.87 32.62 27,855,454 +0.66(+2.07%)
Apr 07, 2021 34.05 34.16 31.55 31.96 34,395,760 -2.71(-7.82%)
Apr 06, 2021 33.49 35.20 33.25 34.67 23,511,812 +1.23(+3.68%)
Apr 05, 2021 35.98 36.13 32.92 33.44 28,396,380 -1.82(-5.16%)
Apr 01, 2021 37.12 37.75 35.03 35.26 29,543,500 -0.58(-1.62%)
Mar 31, 2021 36.32 36.40 34.36 35.84 40,400,696 +1.80(+5.29%)
Mar 30, 2021 30.87 34.22 30.24 34.04 34,901,944 +3.26(+10.59%)
Mar 29, 2021 33.70 33.87 30.73 30.78 28,914,900 -3.25(-9.55%)
Mar 26, 2021 34.37 35.02 32.40 34.03 20,150,000 -0.07(-0.21%)
Mar 25, 2021 31.00 34.18 30.10 34.10 35,455,344 +0.90(+2.71%)
Mar 24, 2021 37.04 37.08 32.97 33.20 29,203,332 -3.59(-9.76%)
Mar 23, 2021 38.23 39.30 36.44 36.79 23,144,606 -2.12(-5.45%)
Mar 22, 2021 38.54 39.45 37.56 38.91 24,766,512 +0.63(+1.65%)
Mar 19, 2021 35.00 38.57 34.50 38.28 55,298,800 +1.92(+5.28%)
Mar 18, 2021 37.50 38.57 36.06 36.36 40,127,076 -2.97(-7.55%)
Mar 17, 2021 37.03 39.97 34.20 39.33 119,461,808 -3.35(-7.85%)
Mar 16, 2021 44.86 45.15 41.95 42.68 29,247,304 -3.78(-8.14%)
Mar 15, 2021 46.80 47.85 45.91 46.46 17,352,094 -0.79(-1.67%)
Mar 12, 2021 45.56 47.83 44.60 47.25 21,471,000 -0.91(-1.89%)
Mar 11, 2021 45.00 48.35 43.46 48.16 27,920,472 +5.33(+12.44%)
Mar 10, 2021 44.55 46.48 41.61 42.83 30,396,366 +0.51(+1.21%)
Mar 09, 2021 41.05 42.66 39.41 42.32 34,140,624 +4.21(+11.05%)
Mar 08, 2021 39.29 41.84 37.60 38.11 26,004,020 -1.19(-3.03%)
Mar 05, 2021 41.27 41.37 33.26 39.30 50,280,496 -0.72(-1.80%)
Mar 04, 2021 42.48 44.87 37.47 40.02 49,207,952 -3.79(-8.65%)
Mar 03, 2021 48.24 49.57 43.56 43.81 26,115,630 -4.97(-10.19%)
Mar 02, 2021 51.49 51.73 48.41 48.78 24,653,872 -3.68(-7.01%)
Mar 01, 2021 53.00 53.10 50.64 52.46 27,450,344 +4.08(+8.43%)
Feb 26, 2021 44.68 49.81 44.51 48.38 55,079,400 +5.04(+11.63%)
Feb 25, 2021 46.01 48.75 43.20 43.34 38,090,012 -6.82(-13.60%)
Feb 24, 2021 48.11 50.25 46.26 50.16 29,890,688 +3.58(+7.69%)
Feb 23, 2021 44.82 47.14 37.22 46.58 48,718,056 -2.02(-4.16%)
Feb 22, 2021 54.21 54.45 48.01 48.60 34,709,072 -7.29(-13.04%)
Feb 19, 2021 53.19 57.78 52.60 55.89 34,719,600 +5.66(+11.27%)
Feb 18, 2021 51.88 54.48 50.06 50.23 34,060,852 -6.00(-10.67%)
Feb 17, 2021 57.00 58.80 55.10 56.23 21,726,536 -2.77(-4.69%)
Feb 16, 2021 65.01 65.01 55.93 59.00 32,097,880 -4.19(-6.63%)
Feb 12, 2021 63.16 64.13 61.59 63.19 12,324,499 -0.80(-1.25%)
Feb 11, 2021 65.00 65.59 62.90 63.99 13,870,864 -0.34(-0.53%)
Feb 10, 2021 68.97 69.00 62.40 64.33 27,173,168 -3.15(-4.67%)
Feb 09, 2021 65.57 69.88 65.55 67.48 23,329,520 +1.29(+1.95%)
Feb 08, 2021 66.11 67.20 64.66 66.19 15,890,652 +0.42(+0.64%)
Feb 05, 2021 69.00 69.10 65.48 65.77 18,125,900 -1.90(-2.81%)
Feb 04, 2021 68.25 70.51 67.26 67.67 21,057,988 +0.29(+0.43%)
Feb 03, 2021 65.91 68.68 63.15 67.38 28,004,980 +3.13(+4.87%)
Feb 02, 2021 64.09 64.93 61.03 64.25 24,246,008 +0.40(+0.63%)
Feb 01, 2021 64.29 65.70 60.77 63.85 18,971,144 +0.68(+1.08%)
Jan 29, 2021 65.85 67.15 62.36 63.17 28,717,100 -2.11(-3.23%)
Jan 28, 2021 65.60 68.00 62.99 65.28 41,386,768 +0.86(+1.33%)
Jan 27, 2021 64.05 69.51 62.95 64.42 72,786,832 -8.76(-11.97%)
Jan 26, 2021 67.64 75.49 66.00 73.18 70,359,968 +7.46(+11.35%)
Jan 25, 2021 66.47 70.58 63.15 65.72 35,444,664 -1.15(-1.72%)
Jan 22, 2021 62.30 67.02 61.96 66.87 40,373,200 +3.18(+4.99%)
Jan 21, 2021 60.05 65.33 58.73 63.69 55,547,288 +1.19(+1.90%)
Jan 20, 2021 65.81 65.85 60.28 62.50 64,084,552 -3.97(-5.97%)
Jan 19, 2021 63.63 68.45 62.23 66.47 62,903,056 +6.33(+10.53%)
Jan 15, 2021 63.15 65.00 57.32 60.14 80,671,000 -6.40(-9.62%)
Jan 14, 2021 66.22 68.55 63.76 66.54 89,045,024 -2.96(-4.26%)
Jan 13, 2021 70.30 73.90 64.13 69.50 152,626,624 +3.48(+5.27%)
Jan 12, 2021 62.40 66.07 60.83 66.02 109,068,096 +12.05(+22.33%)
Jan 11, 2021 48.86 54.35 47.62 53.97 46,139,856 +0.20(+0.36%)
Jan 08, 2021 51.98 55.98 49.20 53.77 100,750,496 +6.48(+13.71%)
Jan 07, 2021 43.60 47.31 43.16 47.29 97,248,888 +12.29(+35.11%)
Jan 06, 2021 34.37 36.86 33.72 35.00 42,810,080 +2.45(+7.53%)
Jan 05, 2021 30.79 33.09 30.40 32.55 18,493,558 +0.38(+1.18%)
Jan 04, 2021 34.64 34.92 31.07 32.17 29,416,578 -1.74(-5.13%)
Dec 31, 2020 33.91 33.91 33.91 24,296,760 -0.28(-0.82%)
Dec 30, 2020 33.14 34.40 32.56 34.19 24,296,760 +1.73(+5.33%)
Dec 29, 2020 33.33 33.46 30.84 32.46 32,037,520 -1.11(-3.31%)
Dec 28, 2020 37.37 37.51 33.53 33.57 35,761,952 -2.01(-5.65%)
Dec 24, 2020 35.71 36.67 34.75 35.58 19,919,200 -0.56(-1.55%)
Dec 23, 2020 36.76 37.11 34.68 36.14 40,131,264 +0.45(+1.26%)
Dec 22, 2020 34.41 36.74 33.80 35.69 51,657,796 +3.32(+10.26%)
Dec 21, 2020 31.42 32.46 30.46 32.37 35,089,736 +0.74(+2.36%)
Dec 18, 2020 30.53 33.02 29.88 31.62 52,665,500 +1.05(+3.45%)
Dec 17, 2020 28.50 30.98 28.49 30.57 42,545,676 +2.11(+7.41%)
Dec 16, 2020 28.55 28.77 27.40 28.46 22,548,800 -0.01(-0.04%)
Dec 15, 2020 27.39 29.31 26.86 28.47 49,625,892 +2.77(+10.78%)
Dec 14, 2020 27.19 27.40 25.70 25.70 16,528,578 -1.07(-4.00%)
Dec 11, 2020 27.08 27.85 26.22 26.77 16,732,400 -0.42(-1.54%)
Dec 10, 2020 26.50 28.11 26.26 27.19 24,418,688 +0.45(+1.68%)
Dec 09, 2020 28.80 29.69 26.17 26.74 36,162,204 -1.91(-6.67%)
Dec 08, 2020 25.01 29.49 24.92 28.65 69,710,768 +3.90(+15.76%)
Dec 07, 2020 25.40 25.98 24.44 24.75 16,951,732 -0.10(-0.40%)
Dec 04, 2020 24.27 24.93 23.95 24.85 18,433,700 +1.00(+4.19%)
Dec 03, 2020 24.34 24.73 23.81 23.85 17,669,948 -0.22(-0.91%)
Dec 02, 2020 22.63 24.80 22.25 24.07 30,596,350 -0.40(-1.63%)
Dec 01, 2020 25.92 26.05 23.75 24.47 32,478,668 -1.92(-7.28%)
Nov 30, 2020 27.33 27.35 23.51 26.39 33,467,168 +0.15(+0.57%)
Nov 27, 2020 26.99 27.78 25.66 26.24 23,115,600 +0.08(+0.31%)
Nov 25, 2020 25.80 26.40 25.07 26.16 30,996,200 -0.56(-2.10%)
Nov 24, 2020 28.36 28.70 25.51 26.72 51,601,852 -0.15(-0.56%)
Nov 23, 2020 24.95 27.02 24.74 26.87 45,505,008 +2.51(+10.30%)
Nov 20, 2020 24.10 24.74 23.96 24.36 24,135,300 +0.57(+2.40%)
Nov 19, 2020 23.67 24.87 23.44 23.79 44,403,308 +0.57(+2.45%)
Nov 18, 2020 23.37 23.80 22.56 23.22 34,467,484 +0.24(+1.04%)
Nov 17, 2020 22.06 23.38 22.00 22.98 78,850,576 -2.02(-8.08%)
Nov 16, 2020 23.65 25.49 23.62 25.00 45,728,816 +1.57(+6.70%)
Nov 13, 2020 24.35 24.78 22.24 23.43 46,030,600 -0.02(-0.09%)
Nov 12, 2020 22.85 24.26 21.93 23.45 53,485,732 +0.45(+1.96%)
Nov 11, 2020 20.34 23.00 20.34 23.00 59,293,644 +2.99(+14.94%)
Nov 10, 2020 21.19 21.61 19.03 20.01 39,436,276 -0.30(-1.48%)
Nov 09, 2020 19.45 21.89 18.47 20.31 56,047,644 +1.45(+7.69%)
Nov 06, 2020 18.50 19.10 17.76 18.86 31,738,900 +0.03(+0.16%)
Nov 05, 2020 17.65 18.88 17.59 18.83 39,376,664 +2.22(+13.37%)
Nov 04, 2020 16.33 16.76 15.25 16.61 37,985,276 -0.34(-2.01%)
Nov 03, 2020 16.13 17.40 15.87 16.95 56,288,400 +1.48(+9.57%)
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.