Skip to main content

Plug Power Inc (NQ: PLUG )

3.360 -0.070 (-2.04%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 16.05 16.21 15.60 15.98 13,794,935 -0.11(-0.68%)
Oct 28, 2022 15.97 16.13 15.32 16.09 16,983,998 +0.02(+0.12%)
Oct 27, 2022 16.66 16.68 15.96 16.07 15,602,309 -0.35(-2.13%)
Oct 26, 2022 16.63 17.21 16.34 16.42 18,715,422 -0.15(-0.91%)
Oct 25, 2022 15.73 16.86 15.73 16.57 17,275,852 +0.84(+5.34%)
Oct 24, 2022 16.50 16.53 15.43 15.73 21,034,498 -0.76(-4.61%)
Oct 21, 2022 16.20 16.57 15.69 16.49 27,085,546 +0.16(+0.98%)
Oct 20, 2022 16.97 16.99 16.11 16.33 19,313,928 -0.62(-3.66%)
Oct 19, 2022 18.93 18.93 16.81 16.95 29,133,660 -2.16(-11.30%)
Oct 18, 2022 19.60 19.75 18.48 19.11 16,402,384 +0.49(+2.63%)
Oct 17, 2022 18.59 19.10 18.42 18.62 15,396,006 +0.59(+3.27%)
Oct 14, 2022 18.24 19.29 17.88 18.03 26,502,712 -1.20(-6.24%)
Oct 13, 2022 17.90 19.30 17.80 19.23 18,684,858 +0.30(+1.58%)
Oct 12, 2022 19.77 19.84 18.60 18.93 14,621,725 -0.86(-4.35%)
Oct 11, 2022 19.56 20.01 19.05 19.79 12,839,016 -0.06(-0.30%)
Oct 10, 2022 20.05 20.12 19.36 19.85 12,009,767 -0.05(-0.25%)
Oct 07, 2022 20.45 20.54 19.54 19.90 20,733,028 -1.19(-5.64%)
Oct 06, 2022 21.76 22.72 20.82 21.09 15,373,276 -0.88(-4.01%)
Oct 05, 2022 22.66 22.77 21.03 21.97 19,799,192 -1.42(-6.07%)
Oct 04, 2022 22.89 23.45 22.76 23.39 15,264,492 +1.57(+7.20%)
Oct 03, 2022 21.18 22.10 21.10 21.82 12,102,230 +0.81(+3.86%)
Sep 30, 2022 20.90 21.91 20.77 21.01 13,043,942 -0.03(-0.14%)
Sep 29, 2022 21.91 22.18 20.48 21.04 15,977,686 -1.46(-6.49%)
Sep 28, 2022 21.79 22.68 21.48 22.50 14,685,709 +0.65(+2.97%)
Sep 27, 2022 22.42 22.94 21.83 21.85 19,072,318 +0.16(+0.74%)
Sep 26, 2022 22.50 23.45 21.66 21.69 14,948,364 -0.94(-4.15%)
Sep 23, 2022 23.08 23.27 22.22 22.63 17,263,296 -1.31(-5.47%)
Sep 22, 2022 25.32 25.50 23.72 23.94 17,361,436 -1.58(-6.19%)
Sep 21, 2022 26.18 26.84 25.51 25.52 15,819,111 -0.48(-1.85%)
Sep 20, 2022 27.41 27.70 25.85 26.00 14,243,555 -1.71(-6.17%)
Sep 19, 2022 27.68 28.40 27.24 27.71 12,473,177 -0.54(-1.91%)
Sep 16, 2022 28.36 28.86 27.80 28.25 19,233,072 -1.05(-3.58%)
Sep 15, 2022 29.18 30.43 29.01 29.30 17,402,970 -0.29(-0.98%)
Sep 14, 2022 28.64 29.69 28.11 29.59 16,083,099 +0.68(+2.35%)
Sep 13, 2022 28.26 29.39 28.02 28.91 17,481,864 -1.12(-3.73%)
Sep 12, 2022 30.03 30.03 28.67 30.03 17,464,112 +0.11(+0.37%)
Sep 09, 2022 29.37 30.00 28.90 29.92 19,201,676 +0.80(+2.75%)
Sep 08, 2022 27.17 29.13 27.04 29.12 22,908,336 +1.65(+6.01%)
Sep 07, 2022 25.83 27.62 25.67 27.47 18,163,516 +1.62(+6.27%)
Sep 06, 2022 26.11 26.11 24.94 25.85 16,327,993 -0.02(-0.08%)
Sep 02, 2022 27.41 27.46 25.60 25.87 18,542,084 -1.05(-3.92%)
Sep 01, 2022 27.41 27.89 25.93 26.93 19,602,994 -1.11(-3.98%)
Aug 31, 2022 28.70 29.09 27.79 28.04 18,288,628 -0.15(-0.53%)
Aug 30, 2022 29.13 30.68 27.51 28.19 34,555,272 -0.31(-1.09%)
Aug 29, 2022 28.46 29.57 28.34 28.50 17,287,780 -0.44(-1.52%)
Aug 26, 2022 30.06 30.24 28.70 28.94 23,810,894 -1.06(-3.53%)
Aug 25, 2022 31.17 31.56 28.71 30.00 59,889,704 +2.48(+9.01%)
Aug 24, 2022 26.56 28.11 26.23 27.52 17,724,252 +1.40(+5.36%)
Aug 23, 2022 26.56 27.19 26.05 26.12 14,386,915 -0.26(-0.99%)
Aug 22, 2022 25.70 26.53 25.47 26.38 15,106,807 -0.44(-1.64%)
Aug 19, 2022 27.24 27.49 26.28 26.82 19,268,208 -1.61(-5.66%)
Aug 18, 2022 29.07 29.55 27.49 28.43 15,940,702 -0.04(-0.14%)
Aug 17, 2022 28.23 28.98 27.60 28.47 23,031,974 -0.72(-2.47%)
Aug 16, 2022 29.38 30.25 28.58 29.19 21,906,796 -0.77(-2.57%)
Aug 15, 2022 29.91 31.11 29.39 29.96 28,301,790 +0.42(+1.42%)
Aug 12, 2022 28.22 29.96 27.57 29.54 27,210,520 +1.80(+6.49%)
Aug 11, 2022 29.26 29.59 27.60 27.74 30,271,134 -1.04(-3.61%)
Aug 10, 2022 26.34 29.29 25.99 28.78 53,107,460 +4.11(+16.66%)
Aug 09, 2022 24.18 25.11 24.09 24.67 23,874,944 -0.95(-3.71%)
Aug 08, 2022 26.46 26.65 25.31 25.62 25,973,464 +0.43(+1.71%)
Aug 05, 2022 24.98 25.73 24.43 25.19 25,900,840 +1.08(+4.48%)
Aug 04, 2022 23.49 24.25 22.97 24.11 19,394,944 +0.55(+2.33%)
Aug 03, 2022 23.34 23.60 22.40 23.56 19,853,692 +0.33(+1.42%)
Aug 02, 2022 20.87 23.51 20.79 23.23 30,454,078 +1.99(+9.37%)
Aug 01, 2022 21.09 21.49 20.55 21.24 14,528,847 -0.10(-0.47%)
Jul 29, 2022 20.65 22.26 20.55 21.34 33,000,120 -0.29(-1.34%)
Jul 28, 2022 20.01 21.86 20.01 21.63 77,043,248 +4.45(+25.90%)
Jul 27, 2022 16.94 17.32 16.59 17.18 14,127,401 +0.80(+4.88%)
Jul 26, 2022 17.23 17.27 16.34 16.38 12,632,279 -1.11(-6.35%)
Jul 25, 2022 17.62 17.75 17.03 17.49 9,813,785 -0.15(-0.85%)
Jul 22, 2022 18.38 18.90 17.45 17.64 16,461,683 -0.68(-3.71%)
Jul 21, 2022 18.05 18.44 17.63 18.32 14,247,525 +0.22(+1.22%)
Jul 20, 2022 17.30 18.30 17.10 18.10 18,211,086 +0.80(+4.62%)
Jul 19, 2022 16.80 17.36 16.26 17.30 16,438,381 +0.88(+5.36%)
Jul 18, 2022 16.28 17.05 16.13 16.42 25,456,660 +0.96(+6.21%)
Jul 15, 2022 16.76 16.79 14.75 15.46 52,813,528 -2.29(-12.90%)
Jul 14, 2022 17.98 17.98 17.11 17.75 13,488,453 -0.50(-2.74%)
Jul 13, 2022 17.46 18.55 17.01 18.25 14,002,172 +0.23(+1.28%)
Jul 12, 2022 18.35 18.66 17.54 18.02 14,052,800 -0.44(-2.38%)
Jul 11, 2022 19.44 19.70 18.19 18.46 14,298,537 -1.31(-6.63%)
Jul 08, 2022 18.65 20.02 18.47 19.77 17,045,728 +0.63(+3.29%)
Jul 07, 2022 17.77 19.52 17.77 19.14 22,738,476 +1.56(+8.87%)
Jul 06, 2022 17.52 18.39 17.16 17.58 18,054,926 -0.02(-0.11%)
Jul 05, 2022 16.95 17.62 16.00 17.60 17,467,168 +0.42(+2.44%)
Jul 01, 2022 16.55 17.46 16.54 17.18 12,199,756 +0.61(+3.68%)
Jun 30, 2022 16.00 16.96 15.63 16.57 19,086,856 +0.22(+1.35%)
Jun 29, 2022 16.77 16.77 15.88 16.35 17,025,996 -0.78(-4.55%)
Jun 28, 2022 18.05 18.42 16.93 17.13 15,666,990 -0.97(-5.36%)
Jun 27, 2022 18.26 18.60 17.61 18.10 14,229,408 -0.13(-0.71%)
Jun 24, 2022 18.00 18.39 17.56 18.23 21,563,040 +0.36(+2.01%)
Jun 23, 2022 16.90 17.91 16.52 17.87 18,036,410 +0.98(+5.80%)
Jun 22, 2022 16.16 17.42 16.06 16.89 16,711,243 +0.31(+1.87%)
Jun 21, 2022 16.40 17.09 16.18 16.58 18,487,536 +0.75(+4.74%)
Jun 17, 2022 14.41 16.04 14.38 15.83 28,454,796 +1.58(+11.09%)
Jun 16, 2022 14.57 14.95 13.95 14.25 20,364,262 -0.97(-6.37%)
Jun 15, 2022 14.43 15.61 14.21 15.22 24,171,088 +1.02(+7.18%)
Jun 14, 2022 14.50 14.54 13.90 14.20 16,720,037 +0.00(+0.00%)
Jun 13, 2022 15.04 15.24 13.96 14.20 22,185,260 -1.76(-11.03%)
Jun 10, 2022 16.41 16.89 15.75 15.96 21,364,628 -0.96(-5.67%)
Jun 09, 2022 18.06 18.40 16.92 16.92 19,664,160 -1.62(-8.74%)
Jun 08, 2022 18.94 19.70 18.36 18.54 21,502,690 -0.31(-1.64%)
Jun 07, 2022 18.14 18.89 17.85 18.85 17,168,198 +0.27(+1.45%)
Jun 06, 2022 18.34 19.25 17.82 18.58 24,259,132 +0.68(+3.80%)
Jun 03, 2022 17.95 18.48 17.52 17.90 14,501,090 -0.39(-2.13%)
Jun 02, 2022 17.87 18.86 17.70 18.29 19,858,358 +0.37(+2.06%)
Jun 01, 2022 18.62 18.95 17.61 17.92 19,734,020 -0.56(-3.03%)
May 31, 2022 18.97 19.35 18.01 18.48 38,149,832 -0.58(-3.04%)
May 27, 2022 17.17 19.06 17.10 19.06 29,086,224 +2.00(+11.72%)
May 26, 2022 15.69 17.31 15.45 17.06 22,817,882 +1.30(+8.25%)
May 25, 2022 15.15 15.92 14.98 15.76 16,523,197 +0.58(+3.82%)
May 24, 2022 16.29 16.40 14.97 15.18 23,085,832 -1.46(-8.77%)
May 23, 2022 16.33 16.80 15.62 16.64 19,193,332 +0.19(+1.16%)
May 20, 2022 16.86 16.96 15.38 16.45 24,809,880 -0.12(-0.72%)
May 19, 2022 15.87 17.12 15.75 16.57 24,251,978 +0.69(+4.35%)
May 18, 2022 16.28 17.20 15.68 15.88 28,956,260 -0.65(-3.93%)
May 17, 2022 15.00 16.60 14.90 16.53 35,273,332 +2.03(+14.00%)
May 16, 2022 15.05 15.46 14.43 14.50 23,920,444 -0.53(-3.53%)
May 13, 2022 14.18 15.41 14.10 15.03 29,243,168 +1.45(+10.68%)
May 12, 2022 13.06 14.59 12.70 13.58 42,693,924 +0.13(+0.97%)
May 11, 2022 15.74 15.78 13.40 13.45 34,168,424 -2.26(-14.39%)
May 10, 2022 16.77 16.81 15.09 15.71 30,511,292 -0.92(-5.53%)
May 09, 2022 18.72 18.72 16.55 16.63 30,130,576 -2.78(-14.32%)
May 06, 2022 20.91 20.93 18.76 19.41 23,001,064 -1.85(-8.70%)
May 05, 2022 22.99 23.02 20.91 21.26 19,758,896 -2.14(-9.15%)
May 04, 2022 21.60 23.48 21.15 23.40 20,120,236 +1.86(+8.64%)
May 03, 2022 21.47 22.40 21.27 21.54 13,707,717 -0.16(-0.74%)
May 02, 2022 20.80 21.75 20.29 21.70 15,990,229 +0.68(+3.24%)
Apr 29, 2022 21.79 22.82 20.96 21.02 16,368,846 -0.72(-3.31%)
Apr 28, 2022 22.31 22.47 20.08 21.74 25,527,264 -0.39(-1.76%)
Apr 27, 2022 22.23 23.21 21.96 22.13 19,177,490 -0.19(-0.85%)
Apr 26, 2022 22.55 22.84 21.87 22.32 18,361,888 -0.43(-1.89%)
Apr 25, 2022 21.52 22.80 21.31 22.75 18,778,780 +0.71(+3.22%)
Apr 22, 2022 23.07 23.62 21.74 22.04 28,612,534 -0.81(-3.54%)
Apr 21, 2022 26.95 27.24 22.69 22.85 31,279,814 -3.78(-14.19%)
Apr 20, 2022 28.05 28.25 26.61 26.63 18,543,196 -1.42(-5.06%)
Apr 19, 2022 27.22 28.29 26.34 28.05 43,778,584 +2.50(+9.78%)
Apr 18, 2022 25.78 26.04 24.72 25.55 10,556,563 -0.22(-0.85%)
Apr 14, 2022 26.79 26.92 25.76 25.77 10,763,973 -0.98(-3.66%)
Apr 13, 2022 25.96 26.94 25.54 26.75 11,343,105 +0.83(+3.20%)
Apr 12, 2022 26.49 27.46 25.71 25.92 14,100,616 -0.31(-1.18%)
Apr 11, 2022 25.36 26.88 25.34 26.23 17,855,278 +0.21(+0.81%)
Apr 08, 2022 27.20 27.29 25.97 26.02 15,241,939 -1.30(-4.76%)
Apr 07, 2022 28.20 28.63 26.52 27.32 15,937,339 -0.97(-3.43%)
Apr 06, 2022 29.64 30.10 27.64 28.29 22,332,336 -2.15(-7.06%)
Apr 05, 2022 31.78 31.87 30.36 30.44 21,385,148 -1.31(-4.13%)
Apr 04, 2022 28.64 32.05 28.56 31.75 29,589,242 +3.41(+12.03%)
Apr 01, 2022 28.79 28.79 27.86 28.34 15,325,557 -0.27(-0.94%)
Mar 31, 2022 28.39 29.99 28.36 28.61 19,291,232 +0.22(+0.77%)
Mar 30, 2022 29.26 29.55 28.24 28.39 17,428,224 -1.26(-4.25%)
Mar 29, 2022 28.05 29.78 27.84 29.65 19,796,340 +1.57(+5.59%)
Mar 28, 2022 27.81 28.78 27.41 28.08 16,376,334 +0.13(+0.47%)
Mar 25, 2022 28.22 28.24 27.02 27.95 14,137,579 -0.51(-1.79%)
Mar 24, 2022 27.64 28.46 26.91 28.46 18,268,802 +0.82(+2.97%)
Mar 23, 2022 27.05 29.08 26.75 27.64 25,818,716 +0.39(+1.43%)
Mar 22, 2022 25.70 27.55 25.53 27.25 20,671,828 +1.44(+5.58%)
Mar 21, 2022 26.04 26.78 25.05 25.81 15,986,819 -0.34(-1.30%)
Mar 18, 2022 25.49 26.36 25.36 26.15 20,533,056 +0.49(+1.91%)
Mar 17, 2022 23.62 25.66 23.56 25.66 19,037,840 +1.66(+6.92%)
Mar 16, 2022 23.38 24.17 23.04 24.00 22,895,792 +0.91(+3.94%)
Mar 15, 2022 22.28 23.14 21.27 23.09 18,191,232 +0.60(+2.67%)
Mar 14, 2022 23.92 24.14 22.16 22.49 22,192,628 -1.95(-7.98%)
Mar 11, 2022 26.00 26.65 24.37 24.44 18,559,964 -1.45(-5.60%)
Mar 10, 2022 26.00 24.75 25.89 20,550,996 -0.30(-1.15%)
Mar 09, 2022 25.90 26.35 24.95 26.19 23,890,804 +0.61(+2.38%)
Mar 08, 2022 23.53 26.07 22.31 25.58 36,709,428 +2.34(+10.07%)
Mar 07, 2022 23.80 24.64 23.22 23.24 26,417,076 +0.17(+0.74%)
Mar 04, 2022 23.50 24.51 22.75 23.07 21,394,238 -0.65(-2.74%)
Mar 03, 2022 25.27 25.42 23.59 23.72 20,408,244 -1.55(-6.13%)
Mar 02, 2022 25.25 25.59 24.27 25.27 23,848,980 +0.42(+1.69%)
Mar 01, 2022 25.30 25.66 24.30 24.85 29,183,240 -0.44(-1.74%)
Feb 28, 2022 24.03 25.80 23.29 25.29 39,928,116 +2.70(+11.95%)
Feb 25, 2022 22.00 22.65 21.43 22.59 19,420,478 +0.72(+3.29%)
Feb 24, 2022 18.38 21.99 18.30 21.87 25,024,032 +2.06(+10.40%)
Feb 23, 2022 21.05 21.45 19.72 19.81 14,771,942 -0.93(-4.48%)
Feb 22, 2022 21.48 21.93 20.39 20.74 15,087,768 -1.33(-6.03%)
Feb 18, 2022 22.07 0 -1.08(-4.67%)
Feb 17, 2022 23.44 24.00 23.13 23.15 13,221,210 -0.75(-3.14%)
Feb 16, 2022 23.12 24.15 22.61 23.90 16,859,328 +0.13(+0.55%)
Feb 15, 2022 22.12 23.92 22.07 23.77 22,609,608 +2.13(+9.85%)
Feb 14, 2022 21.16 22.44 20.90 21.64 18,860,048 +0.35(+1.64%)
Feb 11, 2022 22.22 22.74 20.92 21.29 17,308,164 -0.98(-4.40%)
Feb 10, 2022 22.25 23.64 22.13 22.27 18,904,346 -0.73(-3.17%)
Feb 09, 2022 22.44 23.00 22.12 23.00 17,578,464 +1.04(+4.74%)
Feb 08, 2022 21.11 22.07 20.86 21.96 12,259,057 +0.50(+2.33%)
Feb 07, 2022 21.25 22.49 21.23 21.46 15,147,346 +0.03(+0.14%)
Feb 04, 2022 20.93 22.11 20.64 21.43 15,539,866 +0.51(+2.44%)
Feb 03, 2022 20.93 20.92 17,044,868 -0.92(-4.21%)
Feb 02, 2022 23.00 23.04 21.55 21.84 19,384,082 -1.06(-4.63%)
Feb 01, 2022 22.55 23.10 21.27 22.90 29,185,014 +1.03(+4.71%)
Jan 31, 2022 19.05 21.92 21.87 35,588,320 +3.11(+16.58%)
Jan 28, 2022 18.38 18.95 17.51 18.76 25,544,856 +0.50(+2.74%)
Jan 27, 2022 19.75 20.06 18.09 18.26 27,677,764 -1.21(-6.21%)
Jan 26, 2022 21.17 21.35 19.23 19.47 33,119,498 -0.26(-1.32%)
Jan 25, 2022 20.00 20.33 18.95 19.73 26,085,214 -0.97(-4.69%)
Jan 24, 2022 19.99 20.71 18.27 20.70 40,082,068 -0.36(-1.71%)
Jan 21, 2022 21.06 22.42 20.61 21.06 29,747,512 -0.54(-2.50%)
Jan 20, 2022 21.54 23.32 21.51 21.60 31,018,008 +0.61(+2.91%)
Jan 19, 2022 23.00 23.08 20.97 20.99 32,125,806 -1.84(-8.06%)
Jan 18, 2022 23.07 23.56 22.50 22.83 19,082,844 -0.61(-2.60%)
Jan 14, 2022 23.44 0 -0.47(-1.97%)
Jan 13, 2022 25.17 25.73 23.88 23.91 17,730,392 -0.74(-3.00%)
Jan 12, 2022 25.84 26.02 24.45 24.65 16,345,097 -0.45(-1.79%)
Jan 11, 2022 24.85 25.68 24.41 25.10 13,919,950 +0.35(+1.41%)
Jan 10, 2022 24.35 24.77 23.46 24.75 24,142,448 -0.21(-0.84%)
Jan 07, 2022 25.35 26.24 24.76 24.96 13,168,942 -0.26(-1.03%)
Jan 06, 2022 25.94 26.58 24.75 25.22 21,809,296 -1.05(-4.00%)
Jan 05, 2022 28.30 28.38 26.20 26.27 19,031,992 -1.88(-6.68%)
Jan 04, 2022 29.13 29.22 27.16 28.15 15,751,312 -0.64(-2.22%)
Jan 03, 2022 28.95 29.27 27.98 28.79 13,910,175 +0.56(+1.98%)
Dec 31, 2021 28.67 29.43 28.19 28.23 10,675,512 -0.61(-2.12%)
Dec 30, 2021 27.83 29.70 27.74 28.84 15,909,461 +0.88(+3.15%)
Dec 29, 2021 27.97 28.77 27.21 27.96 13,392,941 +0.36(+1.29%)
Dec 28, 2021 29.40 29.55 27.39 27.60 12,983,380 -2.00(-6.74%)
Dec 27, 2021 29.64 30.43 29.16 29.60 12,244,984 +0.20(+0.68%)
Dec 23, 2021 29.04 29.69 28.44 29.40 10,527,146 +0.52(+1.80%)
Dec 22, 2021 28.73 29.37 28.33 28.88 11,877,459 -0.08(-0.28%)
Dec 21, 2021 28.07 29.02 27.70 28.96 19,816,472 +1.63(+5.96%)
Dec 20, 2021 27.82 27.82 27.11 27.33 23,054,426 -3.12(-10.26%)
Dec 17, 2021 28.99 30.76 27.92 30.45 21,750,966 +0.80(+2.71%)
Dec 16, 2021 32.31 32.80 29.07 29.65 25,332,516 -1.71(-5.45%)
Dec 15, 2021 30.20 31.76 28.73 31.36 20,092,720 +0.81(+2.65%)
Dec 14, 2021 31.12 31.68 29.77 30.55 20,620,334 -1.68(-5.21%)
Dec 13, 2021 33.01 33.62 31.25 32.23 14,232,377 -0.99(-2.98%)
Dec 10, 2021 34.46 35.00 32.90 33.22 13,889,571 -1.20(-3.49%)
Dec 09, 2021 36.00 36.87 34.08 34.42 12,942,887 -2.18(-5.96%)
Dec 08, 2021 36.33 37.08 35.28 36.60 13,627,848 +0.18(+0.49%)
Dec 07, 2021 35.63 36.75 35.44 36.42 18,721,414 +2.37(+6.96%)
Dec 06, 2021 32.48 34.97 31.40 34.05 19,617,288 +0.59(+1.76%)
Dec 03, 2021 36.42 36.70 32.42 33.46 29,189,138 -2.96(-8.13%)
Dec 02, 2021 35.64 37.14 35.31 36.42 20,087,892 -0.29(-0.79%)
Dec 01, 2021 40.29 40.85 36.34 36.71 20,094,360 -3.14(-7.88%)
Nov 30, 2021 41.14 41.91 38.30 39.85 21,496,186 -1.77(-4.25%)
Nov 29, 2021 40.89 41.70 39.46 41.62 15,419,938 +1.37(+3.40%)
Nov 26, 2021 41.10 42.12 39.57 40.25 13,370,131 -2.69(-6.26%)
Nov 24, 2021 42.51 43.18 40.74 42.94 14,506,054 +0.67(+1.59%)
Nov 23, 2021 42.51 44.08 41.14 42.27 15,923,171 -0.54(-1.26%)
Nov 22, 2021 45.35 46.50 42.22 42.81 25,352,244 -1.74(-3.91%)
Nov 19, 2021 41.85 45.20 41.44 44.55 37,990,016 +4.13(+10.22%)
Nov 18, 2021 42.07 40.46 40.00 40.42 18,298,700 -1.57(-3.74%)
Nov 17, 2021 43.15 45.33 41.79 41.99 20,510,826 -1.12(-2.60%)
Nov 16, 2021 41.80 43.33 40.71 43.11 16,430,356 +1.29(+3.08%)
Nov 15, 2021 43.69 43.70 41.02 41.82 18,344,820 -1.32(-3.06%)
Nov 12, 2021 43.35 44.42 41.96 43.14 18,806,776 -0.30(-0.69%)
Nov 11, 2021 40.28 44.49 39.59 43.44 34,192,904 +1.90(+4.57%)
Nov 10, 2021 38.74 41.54 27,987,626 +0.82(+2.01%)
Nov 09, 2021 41.12 42.44 38.94 40.72 30,901,276 -0.22(-0.54%)
Nov 08, 2021 40.11 41.64 39.80 40.94 35,111,304 +2.57(+6.70%)
Nov 05, 2021 39.84 40.15 37.77 38.37 20,148,936 -1.86(-4.62%)
Nov 04, 2021 41.29 41.35 39.46 40.23 16,706,797 +0.19(+0.47%)
Nov 03, 2021 39.97 40.70 38.64 40.04 25,355,644 -1.19(-2.89%)
Nov 02, 2021 41.95 42.95 40.18 41.23 36,456,852 -0.42(-1.01%)
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.