Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.050 2.090 2.010 2.060 1,599,601 +0.01(+0.49%)
Apr 28, 2016 2.110 2.123 2.040 2.050 1,847,814 -0.08(-3.76%)
Apr 27, 2016 2.130 2.160 2.080 2.130 1,226,268 -0.01(-0.47%)
Apr 26, 2016 2.150 2.220 2.110 2.140 1,120,482 -0.01(-0.47%)
Apr 25, 2016 2.240 2.280 2.125 2.150 2,581,477 -0.07(-3.15%)
Apr 22, 2016 2.150 2.250 2.150 2.220 2,383,568 +0.07(+3.26%)
Apr 21, 2016 2.130 2.170 2.122 2.150 1,195,271 +0.02(+0.94%)
Apr 20, 2016 2.110 2.170 2.080 2.130 1,386,556 +0.03(+1.43%)
Apr 19, 2016 2.110 2.140 2.080 2.100 850,053 -0.02(-0.94%)
Apr 18, 2016 2.100 2.160 2.070 2.120 1,346,431 +0.01(+0.47%)
Apr 15, 2016 2.130 2.190 2.085 2.110 2,038,181 -0.01(-0.47%)
Apr 14, 2016 2.080 2.140 2.060 2.120 2,086,645 +0.07(+3.41%)
Apr 13, 2016 2.040 2.090 2.020 2.050 1,841,399 +0.00(+0.00%)
Apr 12, 2016 2.000 2.080 1.990 2.050 1,657,288 +0.04(+1.99%)
Apr 11, 2016 2.000 2.040 1.985 2.010 630,420 +0.01(+0.50%)
Apr 08, 2016 2.020 2.051 1.980 2.000 1,295,046 -0.01(-0.50%)
Apr 07, 2016 2.010 2.060 1.990 2.010 946,709 -0.02(-0.99%)
Apr 06, 2016 2.000 2.050 1.990 2.030 1,029,773 +0.03(+1.50%)
Apr 05, 2016 2.000 2.041 1.980 2.000 1,140,814 -0.03(-1.48%)
Apr 04, 2016 2.020 2.070 2.000 2.030 700,361 -0.01(-0.49%)
Apr 01, 2016 2.050 2.060 2.000 2.040 788,887 -0.01(-0.49%)
Mar 31, 2016 2.080 2.100 2.030 2.050 935,757 -0.02(-0.97%)
Mar 30, 2016 2.080 2.110 2.030 2.070 1,795,937 -0.01(-0.48%)
Mar 29, 2016 2.000 2.140 1.960 2.080 5,340,690 +0.07(+3.48%)
Mar 28, 2016 2.020 2.030 1.950 2.010 968,756 -0.01(-0.50%)
Mar 24, 2016 1.940 2.020 2.020 2.020 1,515,500 +0.07(+3.59%)
Mar 23, 2016 2.060 2.080 1.940 1.950 3,198,383 -0.13(-6.25%)
Mar 22, 2016 2.070 2.110 2.041 2.080 1,087,900 +0.01(+0.48%)
Mar 21, 2016 2.050 2.110 2.050 2.070 1,081,870 -0.01(-0.48%)
Mar 18, 2016 2.090 2.090 2.040 2.080 1,752,266 +0.04(+1.96%)
Mar 17, 2016 2.010 2.090 2.005 2.040 2,322,248 +0.03(+1.49%)
Mar 16, 2016 1.940 2.020 1.931 2.010 1,522,279 +0.08(+4.15%)
Mar 15, 2016 1.990 2.000 1.920 1.930 1,522,132 -0.07(-3.50%)
Mar 14, 2016 2.030 2.030 1.960 2.000 1,631,810 -0.04(-1.96%)
Mar 11, 2016 2.100 2.110 2.000 2.040 2,399,193 +0.00(+0.00%)
Mar 10, 2016 2.090 2.200 2.010 2.040 7,387,843 +0.14(+7.37%)
Mar 09, 2016 1.980 1.990 1.903 1.900 2,126,511 -0.05(-2.56%)
Mar 08, 2016 1.950 2.020 1.910 1.950 1,720,014 -0.03(-1.52%)
Mar 07, 2016 2.020 2.060 1.900 1.980 4,748,335 -0.13(-6.16%)
Mar 04, 2016 2.250 2.250 2.080 2.110 2,855,622 -0.11(-4.95%)
Mar 03, 2016 2.130 2.230 2.120 2.220 2,503,278 +0.09(+4.23%)
Mar 02, 2016 2.070 2.130 2.050 2.130 1,298,788 +0.06(+2.90%)
Mar 01, 2016 2.100 2.140 2.050 2.070 1,163,475 -0.01(-0.48%)
Feb 29, 2016 2.050 2.130 2.030 2.080 1,822,916 +0.06(+2.97%)
Feb 26, 2016 1.920 2.070 1.920 2.020 3,144,968 +0.10(+5.21%)
Feb 25, 2016 1.860 1.935 1.833 1.920 1,683,590 +0.06(+3.23%)
Feb 24, 2016 1.830 1.860 1.760 1.860 1,403,050 +0.04(+2.20%)
Feb 23, 2016 1.790 1.870 1.790 1.820 794,507 -0.02(-1.09%)
Feb 22, 2016 1.800 1.880 1.770 1.840 1,977,544 +0.09(+5.14%)
Feb 19, 2016 1.800 1.810 1.730 1.750 853,466 -0.04(-2.23%)
Feb 18, 2016 1.850 1.870 1.770 1.790 1,158,116 -0.04(-2.19%)
Feb 17, 2016 1.750 1.890 1.750 1.830 3,765,623 +0.09(+5.17%)
Feb 16, 2016 1.700 1.750 1.695 1.740 1,280,951 +0.07(+4.19%)
Feb 12, 2016 1.640 1.670 1.670 1.670 1,567,900 +0.06(+3.73%)
Feb 11, 2016 1.570 1.620 1.550 1.610 1,097,436 -0.00(-0.31%)
Feb 10, 2016 1.560 1.670 1.550 1.615 1,093,017 +0.05(+3.53%)
Feb 09, 2016 1.580 1.620 1.550 1.560 1,596,828 -0.05(-3.11%)
Feb 08, 2016 1.650 1.680 1.600 1.610 1,123,076 -0.07(-4.17%)
Feb 05, 2016 1.700 1.735 1.673 1.680 781,719 -0.04(-2.33%)
Feb 04, 2016 1.700 1.745 1.660 1.720 1,103,303 +0.04(+2.38%)
Feb 03, 2016 1.700 1.710 1.610 1.680 1,274,665 +0.01(+0.60%)
Feb 02, 2016 1.730 1.740 1.660 1.670 1,649,251 -0.12(-6.70%)
Feb 01, 2016 1.900 1.900 1.760 1.790 1,473,984 -0.08(-4.28%)
Jan 29, 2016 1.810 1.870 1.780 1.870 1,968,078 +0.10(+5.65%)
Jan 28, 2016 1.920 1.940 1.710 1.770 3,598,778 -0.08(-4.32%)
Jan 27, 2016 1.830 1.880 1.755 1.850 2,293,451 +0.07(+3.93%)
Jan 26, 2016 1.770 1.820 1.710 1.780 1,787,619 +0.03(+1.71%)
Jan 25, 2016 1.790 1.860 1.730 1.750 2,010,587 -0.07(-3.85%)
Jan 22, 2016 1.790 1.815 1.715 1.820 2,751,102 +0.10(+5.81%)
Jan 21, 2016 1.600 1.750 1.526 1.720 3,229,779 +0.16(+9.90%)
Jan 20, 2016 1.470 1.590 1.300 1.565 4,412,639 +0.03(+2.29%)
Jan 19, 2016 1.670 1.715 1.500 1.530 2,857,243 -0.13(-7.83%)
Jan 15, 2016 1.650 1.660 1.660 1.660 2,716,800 -0.04(-2.35%)
Jan 14, 2016 1.750 1.770 1.610 1.700 3,771,453 -0.05(-2.86%)
Jan 13, 2016 1.870 1.900 1.720 1.750 2,078,273 -0.06(-3.31%)
Jan 12, 2016 1.860 1.920 1.750 1.810 1,814,274 -0.04(-2.16%)
Jan 11, 2016 1.920 1.960 1.780 1.850 2,141,760 -0.07(-3.65%)
Jan 08, 2016 1.940 2.020 1.900 1.920 1,611,388 +0.02(+1.05%)
Jan 07, 2016 1.960 2.010 1.900 1.900 2,749,274 -0.13(-6.40%)
Jan 06, 2016 2.000 2.050 1.990 2.030 1,672,731 -0.03(-1.46%)
Jan 05, 2016 2.110 2.110 2.030 2.060 956,618 -0.04(-1.90%)
Jan 04, 2016 2.000 2.100 1.960 2.100 2,373,321 -0.01(-0.47%)
Dec 31, 2015 2.140 2.110 2.110 2.110 2,156,400 -0.05(-2.31%)
Dec 30, 2015 2.230 2.290 2.140 2.160 2,118,209 -0.08(-3.57%)
Dec 29, 2015 2.240 2.290 2.220 2.240 1,115,858 +0.00(+0.00%)
Dec 28, 2015 2.280 2.335 2.190 2.240 1,836,714 -0.06(-2.61%)
Dec 24, 2015 2.270 2.300 2.300 2.300 1,424,700 +0.03(+1.32%)
Dec 23, 2015 2.250 2.340 2.244 2.270 2,686,415 +0.02(+1.11%)
Dec 22, 2015 2.200 2.250 2.180 2.245 1,354,541 +0.00(+0.22%)
Dec 21, 2015 2.220 2.270 2.200 2.240 1,897,624 +0.02(+0.90%)
Dec 18, 2015 2.230 2.298 2.201 2.220 3,707,767 +0.04(+1.83%)
Dec 17, 2015 2.270 2.300 2.150 2.180 2,276,873 -0.06(-2.68%)
Dec 16, 2015 2.290 2.345 2.150 2.240 5,635,981 +0.12(+5.66%)
Dec 15, 2015 1.970 2.159 1.970 2.120 2,154,352 +0.16(+8.16%)
Dec 14, 2015 2.000 2.030 1.950 1.960 1,276,092 -0.04(-2.00%)
Dec 11, 2015 2.030 2.050 1.980 2.000 1,423,803 -0.07(-3.38%)
Dec 10, 2015 1.980 2.070 1.980 2.070 1,189,329 +0.08(+4.02%)
Dec 09, 2015 1.950 2.030 1.950 1.990 997,450 +0.05(+2.58%)
Dec 08, 2015 1.950 2.000 1.920 1.940 1,364,860 -0.07(-3.48%)
Dec 07, 2015 2.060 2.080 1.980 2.010 1,395,021 -0.07(-3.37%)
Dec 04, 2015 2.110 2.120 2.020 2.080 1,403,404 -0.01(-0.48%)
Dec 03, 2015 2.110 2.150 2.050 2.090 1,442,606 -0.02(-0.95%)
Dec 02, 2015 2.170 2.190 2.060 2.110 2,141,792 -0.08(-3.65%)
Dec 01, 2015 2.220 2.230 2.140 2.190 1,691,887 -0.01(-0.45%)
Nov 30, 2015 2.150 2.230 2.120 2.200 2,580,856 +0.08(+3.77%)
Nov 27, 2015 2.100 2.140 2.060 2.120 1,423,288 +0.05(+2.42%)
Nov 25, 2015 1.930 2.070 2.070 2.070 4,808,800 +0.13(+6.70%)
Nov 24, 2015 1.900 1.950 1.880 1.940 1,451,852 +0.02(+1.04%)
Nov 23, 2015 1.860 1.940 1.860 1.920 1,115,839 +0.02(+1.05%)
Nov 20, 2015 1.930 1.940 1.870 1.900 1,347,563 +0.00(+0.00%)
Nov 19, 2015 1.960 1.960 1.880 1.900 2,141,126 +0.02(+1.06%)
Nov 18, 2015 1.870 1.880 1.810 1.880 1,798,961 +0.04(+2.17%)
Nov 17, 2015 1.940 1.950 1.820 1.840 2,726,424 -0.08(-4.17%)
Nov 16, 2015 1.910 1.950 1.860 1.920 3,188,255 +0.08(+4.35%)
Nov 13, 2015 1.890 1.910 1.800 1.840 4,313,791 +0.06(+3.37%)
Nov 12, 2015 1.850 1.890 1.760 1.780 3,108,069 -0.06(-3.26%)
Nov 11, 2015 1.950 1.990 1.830 1.840 4,404,641 -0.06(-3.41%)
Nov 10, 2015 2.250 2.250 1.890 1.905 11,431,172 -0.46(-19.45%)
Nov 09, 2015 2.470 2.550 2.300 2.365 9,524,867 -0.39(-14.31%)
Nov 06, 2015 2.860 2.865 2.690 2.760 3,679,006 -0.10(-3.50%)
Nov 05, 2015 2.970 2.970 2.760 2.860 4,894,568 -0.06(-2.05%)
Nov 04, 2015 2.970 2.980 2.810 2.920 4,680,106 +0.05(+1.74%)
Nov 03, 2015 2.780 2.960 2.700 2.870 9,172,962 +0.23(+8.71%)
Nov 02, 2015 2.420 2.750 2.400 2.640 7,075,021 +0.23(+9.54%)
Oct 30, 2015 2.390 2.430 2.360 2.410 1,183,263 +0.02(+0.84%)
Oct 29, 2015 2.390 2.480 2.360 2.390 1,922,749 -0.01(-0.42%)
Oct 28, 2015 2.310 2.430 2.290 2.400 1,768,775 +0.08(+3.45%)
Oct 27, 2015 2.390 2.410 2.310 2.320 1,710,790 -0.09(-3.73%)
Oct 26, 2015 2.290 2.410 2.270 2.410 2,433,716 +0.10(+4.33%)
Oct 23, 2015 2.290 2.360 2.250 2.310 1,834,609 +0.03(+1.32%)
Oct 22, 2015 2.400 2.400 2.200 2.280 1,895,781 -0.07(-2.98%)
Oct 21, 2015 2.490 2.500 2.330 2.350 2,374,586 -0.09(-3.69%)
Oct 20, 2015 2.500 2.560 2.400 2.440 3,832,412 -0.06(-2.40%)
Oct 19, 2015 2.420 2.530 2.350 2.500 6,152,186 +0.19(+8.23%)
Oct 16, 2015 2.360 2.370 2.260 2.310 1,343,547 -0.01(-0.43%)
Oct 15, 2015 2.200 2.340 2.190 2.320 1,917,450 +0.11(+5.22%)
Oct 14, 2015 2.290 2.340 2.150 2.205 1,794,219 -0.09(-4.13%)
Oct 13, 2015 2.370 2.400 2.300 2.300 1,484,501 -0.09(-3.77%)
Oct 12, 2015 2.330 2.480 2.280 2.390 3,869,975 +0.07(+3.02%)
Oct 09, 2015 2.220 2.350 2.220 2.320 6,082,554 +0.13(+5.94%)
Oct 08, 2015 2.100 2.230 2.080 2.190 2,343,048 +0.04(+1.86%)
Oct 07, 2015 2.200 2.240 2.070 2.150 2,939,235 -0.03(-1.38%)
Oct 06, 2015 2.170 2.200 2.140 2.180 2,152,577 +0.04(+1.87%)
Oct 05, 2015 2.020 2.200 2.020 2.140 3,325,927 +0.13(+6.47%)
Oct 02, 2015 1.820 2.030 1.800 2.010 2,574,209 +0.13(+6.91%)
Oct 01, 2015 1.860 1.890 1.800 1.880 1,891,127 +0.05(+2.73%)
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%)
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.