Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.280 2.320 2.210 2.220 185,507 -0.04(-1.77%)
Feb 28, 2012 2.400 2.420 2.250 2.260 226,500 -0.16(-6.61%)
Feb 27, 2012 2.380 2.450 2.360 2.420 152,936 +0.04(+1.68%)
Feb 24, 2012 2.450 2.500 2.350 2.380 195,376 -0.06(-2.46%)
Feb 23, 2012 2.540 2.580 2.420 2.440 247,125 -0.11(-4.31%)
Feb 22, 2012 2.330 2.600 2.330 2.550 632,497 +0.22(+9.44%)
Feb 21, 2012 2.310 2.389 2.250 2.330 295,687 +0.02(+0.87%)
Feb 17, 2012 2.310 2.340 2.270 2.310 86,848 +0.04(+1.76%)
Feb 16, 2012 2.350 2.360 2.260 2.270 134,455 -0.05(-2.16%)
Feb 15, 2012 2.250 2.390 2.220 2.320 236,693 +0.08(+3.57%)
Feb 14, 2012 2.250 2.250 2.220 2.240 59,752 -0.03(-1.32%)
Feb 13, 2012 2.280 2.298 2.210 2.270 56,501 +0.00(+0.00%)
Feb 10, 2012 2.340 2.340 2.220 2.270 231,800 -0.09(-3.81%)
Feb 09, 2012 2.280 2.380 2.270 2.360 289,953 +0.08(+3.51%)
Feb 08, 2012 2.420 2.420 2.220 2.280 411,536 -0.08(-3.39%)
Feb 07, 2012 2.060 2.420 2.060 2.360 699,570 +0.32(+15.69%)
Feb 06, 2012 2.030 2.090 2.021 2.040 172,939 +0.01(+0.49%)
Feb 03, 2012 2.040 2.040 1.970 2.030 170,918 +0.03(+1.50%)
Feb 02, 2012 1.980 2.020 1.980 2.000 59,415 +0.01(+0.50%)
Feb 01, 2012 1.970 2.000 1.940 1.990 55,161 +0.05(+2.58%)
Jan 31, 2012 2.020 2.050 1.920 1.940 169,033 -0.08(-3.96%)
Jan 30, 2012 2.000 2.090 1.950 2.020 320,098 +0.02(+1.00%)
Jan 27, 2012 2.010 2.050 1.980 2.000 80,987 -0.02(-0.99%)
Jan 26, 2012 1.980 2.050 1.980 2.020 62,575 +0.05(+2.54%)
Jan 25, 2012 2.000 2.010 1.962 1.970 30,081 -0.02(-1.01%)
Jan 24, 2012 2.000 2.010 1.980 1.990 58,001 +0.01(+0.51%)
Jan 23, 2012 2.000 2.000 1.950 1.980 39,287 -0.02(-1.00%)
Jan 20, 2012 2.000 2.010 1.970 2.000 40,210 +0.01(+0.50%)
Jan 19, 2012 1.930 1.990 1.920 1.990 68,292 +0.06(+3.11%)
Jan 18, 2012 1.930 1.970 1.920 1.930 60,567 -0.02(-1.03%)
Jan 17, 2012 1.950 1.990 1.920 1.950 67,860 +0.00(+0.00%)
Jan 13, 2012 1.950 2.010 1.943 1.950 42,026 -0.02(-1.05%)
Jan 12, 2012 2.030 2.030 1.960 1.971 57,155 -0.01(-0.47%)
Jan 11, 2012 1.810 2.020 1.810 1.980 129,379 +0.15(+8.20%)
Jan 10, 2012 1.850 1.890 1.800 1.830 135,916 -0.03(-1.61%)
Jan 09, 2012 1.920 1.970 1.850 1.860 170,585 -0.07(-3.63%)
Jan 06, 2012 1.980 2.000 1.880 1.930 113,880 -0.05(-2.53%)
Jan 05, 2012 2.010 2.030 1.980 1.980 73,193 -0.04(-1.98%)
Jan 04, 2012 2.010 2.020 1.990 2.020 83,897 -0.02(-0.98%)
Dec 30, 2011 2.058 2.070 1.951 2.040 159,905 +0.03(+1.49%)
Dec 29, 2011 2.000 2.050 2.000 2.010 60,262 +0.01(+0.50%)
Dec 28, 2011 2.090 2.130 2.000 2.000 165,060 -0.08(-3.85%)
Dec 27, 2011 2.130 2.140 2.050 2.080 46,511 -0.06(-2.80%)
Dec 23, 2011 2.130 2.170 2.123 2.140 79,310 +0.12(+5.94%)
Dec 21, 2011 2.040 2.080 2.011 2.020 117,470 -0.05(-2.42%)
Dec 20, 2011 2.090 2.140 2.010 2.070 154,537 +0.01(+0.49%)
Dec 19, 2011 2.110 2.140 2.050 2.060 116,145 -0.02(-0.96%)
Dec 16, 2011 2.110 2.150 2.070 2.080 58,792 -0.02(-0.95%)
Dec 15, 2011 2.130 2.160 2.050 2.100 75,695 +0.04(+1.94%)
Dec 14, 2011 2.170 2.190 2.050 2.060 144,980 -0.11(-5.07%)
Dec 13, 2011 2.280 2.280 2.160 2.170 96,266 +0.01(+0.46%)
Dec 12, 2011 2.240 2.240 2.130 2.160 128,942 -0.09(-4.00%)
Dec 09, 2011 2.200 2.280 2.200 2.250 102,363 +0.05(+2.27%)
Dec 08, 2011 2.290 2.400 2.200 2.200 230,190 -0.14(-5.98%)
Dec 07, 2011 2.250 2.390 2.160 2.340 457,513 +0.19(+8.84%)
Dec 06, 2011 2.260 2.260 2.110 2.150 155,666 -0.08(-3.59%)
Dec 05, 2011 2.340 2.340 2.210 2.230 82,151 -0.05(-2.19%)
Dec 02, 2011 2.320 2.350 2.220 2.280 101,808 +0.02(+0.88%)
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.