Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.860 1.880 1.840 1.850 1,201,706 +0.01(+0.54%)
Oct 30, 2018 1.800 1.860 1.780 1.840 1,480,079 +0.04(+2.22%)
Oct 29, 2018 1.860 1.880 1.780 1.800 1,711,029 -0.03(-1.64%)
Oct 26, 2018 1.850 1.880 1.780 1.830 2,491,100 -0.02(-1.08%)
Oct 25, 2018 1.890 1.890 1.830 1.850 1,426,762 -0.01(-0.54%)
Oct 24, 2018 1.870 1.920 1.850 1.860 2,976,595 -0.01(-0.53%)
Oct 23, 2018 1.900 1.900 1.820 1.870 2,898,298 -0.05(-2.60%)
Oct 22, 2018 1.930 1.950 1.900 1.920 1,309,622 -0.02(-1.03%)
Oct 19, 2018 1.910 1.950 1.880 1.940 4,039,400 +0.03(+1.57%)
Oct 18, 2018 1.910 1.950 1.900 1.910 1,433,451 -0.02(-1.04%)
Oct 17, 2018 1.930 1.950 1.890 1.930 2,468,258 +0.00(+0.00%)
Oct 16, 2018 1.950 1.980 1.900 1.930 4,749,749 +0.05(+2.66%)
Oct 15, 2018 1.810 1.890 1.810 1.880 2,220,315 +0.07(+3.87%)
Oct 12, 2018 1.800 1.870 1.780 1.810 2,337,400 +0.03(+1.69%)
Oct 11, 2018 1.750 1.820 1.730 1.780 2,724,987 +0.04(+2.30%)
Oct 10, 2018 1.870 1.890 1.720 1.740 4,346,508 -0.12(-6.45%)
Oct 09, 2018 1.860 1.930 1.850 1.860 1,878,117 +0.00(+0.00%)
Oct 08, 2018 1.850 1.880 1.850 1.860 1,268,218 -0.01(-0.53%)
Oct 05, 2018 1.880 1.900 1.850 1.870 1,511,400 +0.00(+0.00%)
Oct 04, 2018 1.920 1.920 1.870 1.870 1,244,147 -0.03(-1.58%)
Oct 03, 2018 1.900 1.920 1.880 1.900 1,890,764 +0.00(+0.00%)
Oct 02, 2018 1.940 1.940 1.870 1.900 2,318,417 -0.03(-1.55%)
Oct 01, 2018 1.920 1.980 1.920 1.930 2,343,017 +0.01(+0.52%)
Sep 28, 2018 1.910 1.945 1.900 1.920 1,171,600 +0.02(+1.05%)
Sep 27, 2018 1.910 1.933 1.900 1.900 1,087,024 -0.02(-1.04%)
Sep 26, 2018 1.980 1.980 1.900 1.920 2,179,013 -0.05(-2.54%)
Sep 25, 2018 1.890 2.050 1.880 1.970 6,956,552 +0.09(+4.79%)
Sep 24, 2018 1.900 1.900 1.860 1.880 969,988 -0.02(-1.05%)
Sep 21, 2018 1.910 1.930 1.900 1.900 1,890,100 -0.03(-1.55%)
Sep 20, 2018 1.900 1.940 1.870 1.930 3,069,135 +0.04(+2.12%)
Sep 19, 2018 1.920 1.940 1.880 1.890 2,409,017 -0.02(-1.05%)
Sep 18, 2018 1.860 1.920 1.850 1.910 3,708,193 +0.08(+4.37%)
Sep 17, 2018 1.870 1.900 1.820 1.830 2,115,845 -0.04(-2.14%)
Sep 14, 2018 1.750 1.880 1.740 1.870 3,104,100 +0.12(+6.86%)
Sep 13, 2018 1.760 1.800 1.750 1.750 1,428,179 -0.02(-1.13%)
Sep 12, 2018 1.760 1.780 1.720 1.770 2,885,763 +0.01(+0.57%)
Sep 11, 2018 1.820 1.840 1.720 1.760 5,508,781 -0.07(-3.83%)
Sep 10, 2018 1.930 1.930 1.820 1.830 2,994,456 -0.09(-4.69%)
Sep 07, 2018 1.910 1.930 1.890 1.920 1,568,200 +0.03(+1.59%)
Sep 06, 2018 1.920 1.940 1.880 1.890 1,634,456 -0.02(-1.05%)
Sep 05, 2018 1.940 1.950 1.880 1.910 3,091,407 -0.04(-2.05%)
Sep 04, 2018 2.000 2.030 1.920 1.950 4,039,314 -0.02(-1.02%)
Aug 31, 2018 1.970 1.970 1.970 0 +0.03(+1.55%)
Aug 30, 2018 1.970 1.970 1.920 1.940 4,030,162 -0.03(-1.52%)
Aug 29, 2018 1.990 2.040 1.960 1.970 5,114,487 +0.01(+0.51%)
Aug 28, 2018 1.990 2.000 1.950 1.960 1,833,387 -0.01(-0.51%)
Aug 27, 2018 2.010 2.040 1.950 1.970 3,409,805 -0.03(-1.50%)
Aug 24, 2018 2.030 2.050 1.970 2.000 2,517,200 -0.01(-0.50%)
Aug 23, 2018 1.990 2.100 1.990 2.010 5,719,712 +0.06(+3.08%)
Aug 22, 2018 1.950 1.980 1.940 1.950 1,026,650 +0.00(+0.00%)
Aug 21, 2018 1.950 1.980 1.930 1.950 1,642,728 +0.00(+0.00%)
Aug 20, 2018 1.990 1.990 1.940 1.950 1,243,907 -0.02(-1.02%)
Aug 17, 2018 1.960 1.980 1.930 1.970 1,571,900 +0.00(+0.00%)
Aug 16, 2018 1.870 2.000 1.860 1.970 4,585,423 +0.11(+5.91%)
Aug 15, 2018 1.890 1.900 1.850 1.860 1,310,896 -0.03(-1.59%)
Aug 14, 2018 1.910 1.910 1.870 1.890 1,860,827 +0.00(+0.00%)
Aug 13, 2018 1.920 1.930 1.870 1.890 1,798,016 -0.02(-1.05%)
Aug 10, 2018 1.910 1.920 1.830 1.910 3,094,800 +0.00(+0.00%)
Aug 09, 2018 2.010 2.020 1.890 1.910 4,971,271 -0.11(-5.45%)
Aug 08, 2018 1.970 2.050 1.950 2.020 3,988,672 +0.07(+3.59%)
Aug 07, 2018 1.980 1.990 1.950 1.950 1,293,483 -0.02(-1.02%)
Aug 06, 2018 1.980 1.990 1.950 1.970 1,883,691 +0.02(+1.03%)
Aug 03, 2018 1.990 2.000 1.950 1.950 1,406,700 -0.04(-2.01%)
Aug 02, 2018 1.940 1.990 1.940 1.990 1,347,293 +0.03(+1.53%)
Aug 01, 2018 2.000 2.020 1.940 1.960 876,902 -0.04(-2.00%)
Jul 31, 2018 1.910 2.020 1.910 2.000 3,036,102 +0.09(+4.71%)
Jul 30, 2018 1.960 1.960 1.910 1.910 1,060,389 -0.04(-2.05%)
Jul 27, 2018 1.940 1.980 1.915 1.950 2,472,900 +0.02(+1.04%)
Jul 26, 2018 1.970 1.980 1.930 1.930 870,963 -0.03(-1.53%)
Jul 25, 2018 1.950 1.980 1.920 1.960 2,014,930 +0.05(+2.62%)
Jul 24, 2018 1.960 2.000 1.900 1.910 2,005,304 -0.05(-2.55%)
Jul 23, 2018 1.980 1.985 1.940 1.960 2,006,040 +0.00(+0.00%)
Jul 20, 2018 2.020 2.030 1.960 1.960 2,727,019 -0.06(-2.97%)
Jul 19, 2018 1.990 2.036 1.980 2.020 1,847,344 +0.03(+1.51%)
Jul 18, 2018 2.000 2.020 1.980 1.990 880,647 +0.01(+0.51%)
Jul 17, 2018 1.990 2.030 1.980 1.980 2,647,097 -0.03(-1.49%)
Jul 16, 2018 2.040 2.060 1.980 2.010 3,107,164 -0.04(-1.95%)
Jul 13, 2018 2.170 2.200 2.050 2.050 4,974,498 -0.13(-5.96%)
Jul 12, 2018 2.080 2.185 2.025 2.180 5,609,416 +0.12(+5.83%)
Jul 11, 2018 2.050 2.080 2.040 2.060 1,111,528 +0.00(+0.00%)
Jul 10, 2018 2.040 2.090 2.038 2.060 1,661,091 +0.03(+1.48%)
Jul 09, 2018 2.040 2.040 2.020 2.030 1,515,985 +0.01(+0.50%)
Jul 06, 2018 2.060 2.070 2.010 2.020 2,626,257 -0.03(-1.46%)
Jul 05, 2018 2.030 2.080 2.000 2.050 2,681,198 +0.04(+1.99%)
Jul 03, 2018 2.010 2.010 2.010 0 -0.02(-0.99%)
Jul 02, 2018 2.000 2.050 1.980 2.030 2,655,394 +0.01(+0.50%)
Jun 29, 2018 1.990 2.040 1.971 2.020 4,359,602 +0.03(+1.51%)
Jun 28, 2018 1.970 2.000 1.880 1.990 3,736,976 +0.02(+1.02%)
Jun 27, 2018 2.030 2.050 1.960 1.970 1,843,631 -0.06(-2.96%)
Jun 26, 2018 1.940 2.040 1.940 2.030 2,334,362 +0.09(+4.64%)
Jun 25, 2018 2.020 2.020 1.930 1.940 3,885,644 -0.10(-4.90%)
Jun 22, 2018 2.020 2.040 1.970 2.040 3,172,486 +0.05(+2.51%)
Jun 21, 2018 2.020 2.020 1.960 1.990 1,701,935 -0.02(-1.00%)
Jun 20, 2018 1.960 2.020 1.940 2.010 2,832,323 +0.03(+1.52%)
Jun 19, 2018 1.990 2.000 1.930 1.980 2,263,471 -0.01(-0.50%)
Jun 18, 2018 1.950 2.020 1.940 1.990 2,742,762 +0.01(+0.51%)
Jun 15, 2018 1.990 1.920 1.980 2,844,647 -0.01(-0.50%)
Jun 14, 2018 2.010 2.030 1.940 1.990 2,006,377 -0.02(-1.00%)
Jun 13, 2018 2.020 2.030 1.945 2.010 2,630,372 +0.00(+0.00%)
Jun 12, 2018 1.950 2.050 1.931 2.010 5,485,492 +0.08(+4.15%)
Jun 11, 2018 1.890 1.950 1.860 1.930 3,586,079 +0.07(+3.76%)
Jun 08, 2018 1.850 1.860 1.830 1.860 2,330,057 +0.01(+0.54%)
Jun 07, 2018 1.870 1.880 1.840 1.850 1,554,178 -0.01(-0.54%)
Jun 06, 2018 1.890 1.860 4,202,022 +0.04(+2.20%)
Jun 05, 2018 1.860 1.870 1.780 1.820 4,639,068 -0.05(-2.67%)
Jun 04, 2018 1.900 1.910 1.850 1.870 3,212,904 -0.02(-1.06%)
Jun 01, 2018 1.890 1.920 1.870 1.890 3,682,302 +0.02(+1.07%)
May 31, 2018 1.960 1.970 1.870 1.870 5,232,838 -0.08(-4.10%)
May 30, 2018 1.970 2.000 1.940 1.950 3,572,400 +0.00(+0.00%)
May 29, 2018 1.970 2.020 1.900 1.950 4,021,281 -0.02(-1.02%)
May 25, 2018 1.970 1.970 1.970 0 -0.18(-8.37%)
May 24, 2018 2.140 2.220 2.120 2.150 6,657,371 +0.01(+0.47%)
May 23, 2018 2.150 2.180 2.120 2.140 2,449,005 +0.00(+0.00%)
May 22, 2018 2.240 2.240 2.140 2.140 3,299,713 -0.08(-3.60%)
May 21, 2018 2.150 2.240 2.135 2.220 4,773,188 +0.10(+4.72%)
May 18, 2018 2.120 2.160 2.110 2.120 2,218,310 +0.00(+0.00%)
May 17, 2018 2.120 2.180 2.100 2.120 3,515,744 +0.01(+0.47%)
May 16, 2018 2.170 2.190 2.100 2.110 4,758,250 -0.04(-1.86%)
May 15, 2018 2.170 2.200 2.080 2.150 4,946,481 -0.04(-1.83%)
May 14, 2018 2.170 2.270 2.170 2.190 9,246,564 +0.03(+1.39%)
May 11, 2018 2.020 2.180 2.002 2.160 7,264,727 +0.14(+6.93%)
May 10, 2018 2.000 2.030 1.970 2.020 3,832,140 +0.02(+1.00%)
May 09, 2018 1.970 2.000 1.900 2.000 6,246,106 +0.16(+8.70%)
May 08, 2018 1.880 1.890 1.820 1.840 4,406,261 -0.03(-1.60%)
May 07, 2018 1.850 1.900 1.830 1.870 3,558,885 +0.06(+3.31%)
May 04, 2018 1.850 1.890 1.795 1.810 7,322,900 -0.03(-1.63%)
May 03, 2018 1.860 1.890 1.805 1.840 4,753,775 -0.03(-1.60%)
May 02, 2018 1.860 1.900 1.840 1.870 2,644,537 +0.01(+0.54%)
May 01, 2018 1.880 1.900 1.820 1.860 3,114,130 +0.03(+1.64%)
Apr 30, 2018 1.820 1.860 1.820 1.830 2,022,792 +0.01(+0.55%)
Apr 27, 2018 1.860 1.880 1.805 1.820 3,699,502 -0.04(-2.15%)
Apr 26, 2018 1.820 1.890 1.810 1.860 2,267,514 +0.02(+1.09%)
Apr 25, 2018 1.860 1.860 1.760 1.840 4,344,152 -0.02(-1.08%)
Apr 24, 2018 1.910 1.930 1.820 1.860 3,086,050 -0.04(-2.11%)
Apr 23, 2018 1.920 1.950 1.880 1.900 3,026,601 -0.02(-1.04%)
Apr 20, 2018 1.940 1.960 1.910 1.920 2,293,430 -0.03(-1.54%)
Apr 19, 2018 1.940 1.976 1.940 1.950 2,773,615 +0.00(+0.00%)
Apr 18, 2018 1.990 2.010 1.930 1.950 5,892,257 -0.01(-0.51%)
Apr 17, 2018 1.870 2.000 1.870 1.960 5,824,918 +0.08(+4.26%)
Apr 16, 2018 1.880 1.900 1.860 1.880 1,691,894 +0.00(+0.00%)
Apr 13, 2018 1.870 1.915 1.840 1.880 2,926,920 +0.01(+0.53%)
Apr 12, 2018 1.860 1.900 1.850 1.870 2,023,521 +0.01(+0.54%)
Apr 11, 2018 1.840 1.890 1.840 1.860 4,024,772 +0.01(+0.54%)
Apr 10, 2018 1.850 1.900 1.830 1.850 2,375,264 +0.02(+1.09%)
Apr 09, 2018 1.820 1.880 1.800 1.830 2,543,937 +0.03(+1.67%)
Apr 06, 2018 1.810 1.830 1.780 1.800 2,400,219 -0.03(-1.64%)
Apr 05, 2018 1.840 1.860 1.800 1.830 2,271,378 +0.00(+0.00%)
Apr 04, 2018 1.740 1.830 1.730 1.830 4,866,226 +0.05(+2.81%)
Apr 03, 2018 1.800 1.825 1.710 1.780 4,570,962 +0.01(+0.56%)
Apr 02, 2018 1.870 1.870 1.750 1.770 5,368,437 -0.12(-6.35%)
Mar 29, 2018 1.890 1.890 1.890 0 -0.02(-1.05%)
Mar 28, 2018 1.910 1.930 1.830 1.910 3,590,974 +0.02(+1.06%)
Mar 27, 2018 1.950 1.970 1.870 1.890 4,551,495 -0.06(-3.08%)
Mar 26, 2018 1.920 1.980 1.880 1.950 5,533,181 +0.06(+3.17%)
Mar 23, 2018 1.900 1.980 1.865 1.890 5,057,963 -0.02(-1.05%)
Mar 22, 2018 1.880 2.000 1.860 1.910 4,318,351 -0.05(-2.55%)
Mar 21, 2018 1.960 2.010 1.950 1.960 2,270,528 +0.00(+0.00%)
Mar 20, 2018 2.000 2.020 1.940 1.960 2,988,481 -0.02(-1.01%)
Mar 19, 2018 2.020 2.040 1.930 1.980 3,417,002 -0.06(-2.94%)
Mar 16, 2018 1.960 2.050 1.920 2.040 3,187,566 +0.08(+4.08%)
Mar 15, 2018 1.940 2.000 1.920 1.960 1,853,188 +0.02(+1.03%)
Mar 14, 2018 1.990 2.010 1.920 1.940 2,311,573 -0.03(-1.52%)
Mar 13, 2018 2.110 2.130 1.955 1.970 5,778,468 -0.11(-5.29%)
Mar 12, 2018 1.970 2.120 1.960 2.080 5,260,703 +0.14(+7.22%)
Mar 09, 2018 1.910 1.965 1.880 1.940 2,790,437 +0.05(+2.65%)
Mar 08, 2018 1.870 1.935 1.860 1.890 3,642,356 +0.06(+3.28%)
Mar 07, 2018 1.895 1.830 4,010,946 -0.05(-2.66%)
Mar 06, 2018 1.900 1.930 1.820 1.880 3,122,031 -0.01(-0.53%)
Mar 05, 2018 1.890 1.995 1.850 1.890 5,820,175 +0.00(+0.00%)
Mar 02, 2018 1.790 1.900 1.760 1.890 2,526,846 +0.08(+4.42%)
Mar 01, 2018 1.850 1.860 1.760 1.810 3,069,726 -0.05(-2.69%)
Feb 28, 2018 1.890 1.930 1.860 1.860 2,979,431 -0.04(-2.11%)
Feb 27, 2018 1.950 1.970 1.880 1.900 3,604,036 -0.06(-3.06%)
Feb 26, 2018 2.000 2.010 1.930 1.960 2,120,165 +0.00(+0.00%)
Feb 23, 2018 1.880 1.980 1.880 1.960 3,752,277 +0.08(+4.26%)
Feb 22, 2018 2.020 2.040 1.850 1.880 3,935,760 -0.11(-5.53%)
Feb 21, 2018 1.770 2.130 1.760 1.990 10,145,237 +0.22(+12.43%)
Feb 20, 2018 1.850 1.870 1.770 1.770 1,870,656 -0.08(-4.32%)
Feb 16, 2018 1.850 1.850 1.850 0 +0.02(+1.09%)
Feb 15, 2018 1.780 1.835 1.750 1.830 3,019,397 +0.05(+2.81%)
Feb 14, 2018 1.750 1.800 1.729 1.780 2,988,433 +0.00(+0.00%)
Feb 13, 2018 1.730 1.790 1.720 1.780 2,897,265 +0.03(+2.01%)
Feb 12, 2018 1.760 1.770 1.630 1.745 3,012,813 +0.05(+2.65%)
Feb 09, 2018 1.820 1.830 1.530 1.700 7,639,617 -0.02(-1.16%)
Feb 08, 2018 2.020 2.020 1.710 1.720 6,672,027 -0.26(-13.13%)
Feb 07, 2018 1.880 2.050 1.850 1.980 5,928,654 +0.14(+7.61%)
Feb 06, 2018 1.780 1.870 1.661 1.840 6,819,108 -0.02(-1.08%)
Feb 05, 2018 1.930 1.935 1.815 1.860 2,930,411 -0.08(-4.12%)
Feb 02, 2018 1.920 1.950 1.860 1.940 3,183,806 +0.02(+1.04%)
Feb 01, 2018 1.940 1.980 1.900 1.920 1,577,415 -0.01(-0.52%)
Jan 31, 2018 1.940 1.980 1.920 1.930 1,913,134 +0.00(+0.00%)
Jan 30, 2018 2.000 2.010 1.940 1.930 4,919,738 -0.07(-3.50%)
Jan 29, 2018 2.070 2.090 1.960 2.000 5,889,360 -0.08(-3.85%)
Jan 26, 2018 2.130 2.141 2.028 2.080 3,455,763 -0.04(-1.89%)
Jan 25, 2018 2.250 2.250 2.100 2.120 2,849,553 -0.09(-4.07%)
Jan 24, 2018 2.200 2.230 2.160 2.210 2,528,759 +0.00(+0.00%)
Jan 23, 2018 2.250 2.251 2.200 2.210 2,759,256 -0.04(-1.78%)
Jan 22, 2018 2.270 2.285 2.210 2.250 2,631,866 -0.02(-0.88%)
Jan 19, 2018 2.260 2.290 2.240 2.270 1,695,307 +0.00(+0.00%)
Jan 18, 2018 2.310 2.320 2.260 2.270 1,200,493 -0.04(-1.73%)
Jan 17, 2018 2.300 2.330 2.260 2.310 1,648,129 +0.03(+1.32%)
Jan 16, 2018 2.370 2.380 2.220 2.280 4,126,028 -0.07(-2.98%)
Jan 12, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Jan 11, 2018 2.350 2.400 2.343 2.400 3,556,396 +0.06(+2.56%)
Jan 10, 2018 2.310 2.350 2.270 2.340 3,318,882 +0.02(+0.86%)
Jan 09, 2018 2.330 2.370 2.310 2.320 3,201,126 -0.01(-0.43%)
Jan 08, 2018 2.350 2.380 2.300 2.330 3,720,570 -0.03(-1.27%)
Jan 05, 2018 2.430 2.430 2.330 2.360 3,217,644 -0.04(-1.67%)
Jan 04, 2018 2.400 2.420 2.360 2.400 2,455,274 -0.02(-0.83%)
Jan 03, 2018 2.400 2.440 2.380 2.420 2,331,103 +0.00(+0.00%)
Jan 02, 2018 2.380 2.390 2.320 2.420 2,845,503 +0.06(+2.54%)
Dec 29, 2017 2.360 2.360 2.360 0 -0.07(-2.88%)
Dec 28, 2017 2.430 2.450 2.400 2.430 2,778,719 +0.02(+0.83%)
Dec 27, 2017 2.400 2.467 2.400 2.410 1,800,324 +0.01(+0.42%)
Dec 26, 2017 2.450 2.370 2.400 2,714,171 -0.02(-0.83%)
Dec 22, 2017 2.470 2.470 2.410 2.420 2,384,227 -0.04(-1.63%)
Dec 21, 2017 2.420 2.480 2.410 2.460 3,146,503 +0.05(+2.07%)
Dec 20, 2017 2.420 2.470 2.385 2.410 3,338,976 -0.01(-0.41%)
Dec 19, 2017 2.390 2.430 2.360 2.420 3,895,669 +0.04(+1.68%)
Dec 18, 2017 2.370 2.400 2.350 2.380 2,802,005 +0.02(+0.85%)
Dec 15, 2017 2.350 2.390 2.320 2.360 3,728,419 +0.04(+1.72%)
Dec 14, 2017 2.360 2.420 2.310 2.320 3,362,506 -0.07(-2.93%)
Dec 13, 2017 2.380 2.410 2.360 2.390 2,050,388 +0.01(+0.42%)
Dec 12, 2017 2.410 2.470 2.360 2.380 4,197,786 -0.05(-2.06%)
Dec 11, 2017 2.430 2.460 2.400 2.430 2,140,484 +0.02(+0.83%)
Dec 08, 2017 2.390 2.470 2.390 2.410 3,769,357 +0.03(+1.26%)
Dec 07, 2017 2.340 2.440 2.330 2.380 3,140,823 +0.04(+1.71%)
Dec 06, 2017 2.360 2.370 2.300 2.340 2,717,224 +0.01(+0.43%)
Dec 05, 2017 2.350 2.420 2.300 2.330 2,934,614 -0.03(-1.27%)
Dec 04, 2017 2.580 2.585 2.360 2.360 4,708,349 -0.15(-5.98%)
Dec 01, 2017 2.420 2.550 2.420 2.510 8,569,057 +0.14(+5.91%)
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%)
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.