Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plug Power Inc (NQ: PLUG )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.560 2.570 2.510 2.540 2,125,602 -0.02(-0.78%)
Apr 29, 2015 2.550 2.600 2.520 2.560 2,506,420 -0.01(-0.39%)
Apr 28, 2015 2.570 2.620 2.560 2.570 1,711,514 -0.02(-0.77%)
Apr 27, 2015 2.670 2.680 2.570 2.590 1,732,338 -0.06(-2.26%)
Apr 24, 2015 2.670 2.680 2.620 2.650 1,350,320 -0.02(-0.75%)
Apr 23, 2015 2.650 2.690 2.630 2.670 1,393,705 +0.02(+0.75%)
Apr 22, 2015 2.670 2.675 2.620 2.650 1,330,972 -0.02(-0.75%)
Apr 21, 2015 2.710 2.721 2.660 2.670 1,922,787 -0.05(-1.84%)
Apr 20, 2015 2.700 2.780 2.620 2.720 4,097,322 +0.05(+1.87%)
Apr 17, 2015 2.750 2.770 2.650 2.670 2,999,183 -0.05(-1.84%)
Apr 16, 2015 2.790 2.790 2.690 2.720 2,145,826 -0.06(-2.16%)
Apr 15, 2015 2.700 2.820 2.640 2.780 6,021,389 +0.11(+4.12%)
Apr 14, 2015 2.600 2.780 2.580 2.670 5,614,827 +0.08(+3.09%)
Apr 13, 2015 2.610 2.650 2.580 2.590 1,509,425 -0.02(-0.77%)
Apr 10, 2015 2.660 2.670 2.550 2.610 3,800,094 -0.01(-0.38%)
Apr 09, 2015 2.560 2.680 2.530 2.620 5,982,879 +0.13(+5.22%)
Apr 08, 2015 2.520 2.550 2.470 2.490 2,599,861 -0.01(-0.60%)
Apr 07, 2015 2.560 2.610 2.500 2.505 2,769,947 -0.02(-0.60%)
Apr 06, 2015 2.530 2.551 2.490 2.520 2,259,465 -0.04(-1.56%)
Apr 02, 2015 2.500 2.560 2.560 2.560 2,091,100 +0.04(+1.59%)
Apr 01, 2015 2.570 2.600 2.480 2.520 4,672,990 -0.07(-2.70%)
Mar 31, 2015 2.650 2.660 2.550 2.590 3,007,375 -0.09(-3.36%)
Mar 30, 2015 2.650 2.730 2.640 2.680 6,096,562 +0.04(+1.52%)
Mar 27, 2015 2.610 2.650 2.580 2.640 1,726,464 +0.02(+0.76%)
Mar 26, 2015 2.600 2.650 2.560 2.620 2,290,758 -0.01(-0.38%)
Mar 25, 2015 2.690 2.700 2.600 2.630 1,718,446 -0.04(-1.50%)
Mar 24, 2015 2.640 2.700 2.630 2.670 1,486,938 +0.02(+0.75%)
Mar 23, 2015 2.660 2.720 2.570 2.650 2,543,944 -0.01(-0.38%)
Mar 20, 2015 2.720 2.740 2.655 2.660 2,901,662 -0.05(-1.85%)
Mar 19, 2015 2.630 2.770 2.610 2.710 3,727,511 +0.12(+4.63%)
Mar 18, 2015 2.570 2.600 2.530 2.590 2,574,321 -0.02(-0.77%)
Mar 17, 2015 2.540 2.670 2.420 2.610 9,017,698 -0.14(-5.09%)
Mar 16, 2015 2.850 2.900 2.710 2.750 3,144,815 -0.11(-3.85%)
Mar 13, 2015 2.750 2.860 2.720 2.860 2,200,480 +0.08(+2.88%)
Mar 12, 2015 2.810 2.840 2.700 2.780 2,859,015 -0.02(-0.71%)
Mar 11, 2015 2.850 2.890 2.700 2.800 3,269,296 -0.06(-2.10%)
Mar 10, 2015 2.850 2.900 2.800 2.860 2,321,794 -0.05(-1.72%)
Mar 09, 2015 2.970 3.010 2.800 2.910 4,177,669 -0.06(-2.02%)
Mar 06, 2015 2.950 3.030 2.950 2.970 2,376,512 +0.01(+0.17%)
Mar 05, 2015 2.920 3.030 2.910 2.965 2,677,235 +0.03(+1.19%)
Mar 04, 2015 3.000 3.020 2.910 2.930 4,014,807 -0.09(-2.98%)
Mar 03, 2015 3.000 3.140 2.990 3.020 6,213,623 -0.11(-3.51%)
Mar 02, 2015 3.060 3.140 3.030 3.130 3,372,156 +0.05(+1.62%)
Feb 27, 2015 3.090 3.115 3.040 3.080 2,217,408 -0.03(-0.96%)
Feb 26, 2015 3.070 3.120 3.030 3.110 2,913,214 -0.01(-0.32%)
Feb 25, 2015 3.160 3.210 3.030 3.120 4,488,208 -0.04(-1.27%)
Feb 24, 2015 3.250 3.270 3.100 3.160 6,483,677 -0.12(-3.66%)
Feb 23, 2015 3.320 3.380 3.210 3.280 7,877,979 +0.04(+1.23%)
Feb 20, 2015 3.150 3.280 3.130 3.240 10,002,226 +0.10(+3.18%)
Feb 19, 2015 3.060 3.230 3.020 3.140 5,336,313 +0.07(+2.28%)
Feb 18, 2015 3.110 3.120 3.030 3.070 2,702,352 -0.07(-2.23%)
Feb 17, 2015 3.130 3.187 3.080 3.140 2,727,472 -0.01(-0.32%)
Feb 13, 2015 3.140 3.150 3.150 3.150 3,710,300 +0.00(+0.00%)
Feb 12, 2015 3.270 3.300 3.120 3.150 5,720,333 -0.11(-3.37%)
Feb 11, 2015 3.200 3.360 3.190 3.260 11,671,549 +0.20(+6.54%)
Feb 10, 2015 2.930 3.090 2.920 3.060 5,885,294 +0.16(+5.34%)
Feb 09, 2015 2.890 2.910 2.790 2.905 3,097,002 -0.01(-0.17%)
Feb 06, 2015 2.880 2.970 2.820 2.910 2,590,185 +0.02(+0.69%)
Feb 05, 2015 2.920 2.930 2.860 2.890 2,078,536 +0.02(+0.70%)
Feb 04, 2015 2.890 2.920 2.830 2.870 2,573,096 -0.01(-0.35%)
Feb 03, 2015 2.810 2.930 2.790 2.880 3,514,584 +0.10(+3.60%)
Feb 02, 2015 2.670 2.790 2.620 2.780 4,195,897 +0.11(+4.12%)
Jan 30, 2015 2.700 2.720 2.630 2.670 3,455,945 -0.08(-2.91%)
Jan 29, 2015 2.900 2.920 2.700 2.750 5,120,726 -0.14(-4.84%)
Jan 28, 2015 3.290 3.300 2.860 2.890 12,768,359 -0.29(-9.12%)
Jan 27, 2015 3.040 3.250 2.970 3.180 8,513,161 +0.11(+3.58%)
Jan 26, 2015 2.860 3.100 2.830 3.070 8,128,499 +0.20(+6.97%)
Jan 23, 2015 2.890 2.920 2.820 2.870 2,430,036 -0.03(-1.03%)
Jan 22, 2015 2.710 2.950 2.680 2.900 7,153,868 +0.22(+8.21%)
Jan 21, 2015 2.590 2.690 2.570 2.680 2,814,082 +0.08(+3.08%)
Jan 20, 2015 2.700 2.710 2.550 2.600 2,886,108 -0.07(-2.62%)
Jan 16, 2015 2.520 2.670 2.480 2.670 3,436,402 +0.12(+4.71%)
Jan 15, 2015 2.770 2.780 2.520 2.550 6,443,543 -0.20(-7.27%)
Jan 14, 2015 2.810 2.870 2.690 2.750 5,532,441 -0.16(-5.50%)
Jan 13, 2015 2.940 2.980 2.820 2.910 3,286,214 -0.03(-1.02%)
Jan 12, 2015 2.990 3.040 2.900 2.940 2,506,170 -0.07(-2.33%)
Jan 09, 2015 3.050 3.080 2.980 3.010 2,568,934 -0.07(-2.27%)
Jan 08, 2015 3.050 3.080 2.980 3.080 3,208,462 +0.03(+0.98%)
Jan 07, 2015 3.060 3.090 2.960 3.050 3,004,521 +0.00(+0.00%)
Jan 06, 2015 3.010 3.130 2.920 3.050 5,981,301 +0.04(+1.33%)
Jan 05, 2015 3.070 3.115 2.940 3.010 6,716,140 +0.03(+1.01%)
Jan 02, 2015 2.970 2.980 2.850 2.980 3,965,440 -0.02(-0.67%)
Dec 31, 2014 3.100 3.000 3.000 3.000 4,158,800 -0.12(-3.85%)
Dec 30, 2014 3.120 3.215 3.100 3.120 4,917,209 -0.01(-0.32%)
Dec 29, 2014 3.080 3.220 3.071 3.130 5,828,828 +0.05(+1.62%)
Dec 26, 2014 3.000 3.147 3.000 3.080 4,362,647 +0.03(+0.98%)
Dec 24, 2014 3.000 3.050 3.050 3.050 2,202,500 -0.01(-0.33%)
Dec 23, 2014 3.040 3.060 2.930 3.060 3,448,766 +0.01(+0.33%)
Dec 22, 2014 3.080 3.120 2.990 3.050 3,674,139 +0.00(+0.00%)
Dec 19, 2014 2.910 3.080 2.850 3.050 6,478,913 +0.13(+4.45%)
Dec 18, 2014 3.090 3.125 2.860 2.920 7,096,972 -0.02(-0.68%)
Dec 17, 2014 2.730 2.980 2.730 2.940 6,950,088 +0.21(+7.69%)
Dec 16, 2014 2.640 2.890 2.600 2.730 6,787,826 -0.04(-1.44%)
Dec 15, 2014 3.000 3.030 2.730 2.770 6,797,809 -0.16(-5.46%)
Dec 12, 2014 3.030 3.050 2.860 2.930 7,475,168 -0.17(-5.48%)
Dec 11, 2014 3.180 3.270 3.090 3.100 4,090,764 -0.09(-2.82%)
Dec 10, 2014 3.290 3.350 3.130 3.190 5,189,621 -0.09(-2.74%)
Dec 09, 2014 3.250 3.300 3.060 3.280 8,222,437 -0.09(-2.67%)
Dec 08, 2014 3.540 3.610 3.240 3.370 9,885,239 -0.23(-6.39%)
Dec 05, 2014 3.740 3.785 3.550 3.600 5,914,354 -0.10(-2.70%)
Dec 04, 2014 3.920 4.020 3.640 3.700 16,559,108 +0.20(+5.71%)
Dec 03, 2014 3.590 3.630 3.460 3.500 4,959,353 -0.10(-2.78%)
Dec 02, 2014 3.520 3.690 3.450 3.600 4,172,616 +0.06(+1.69%)
Dec 01, 2014 3.750 3.770 3.420 3.540 8,036,688 -0.28(-7.33%)
Nov 28, 2014 3.900 3.930 3.790 3.820 4,221,129 -0.14(-3.54%)
Nov 26, 2014 3.990 3.960 3.960 3.960 2,178,600 -0.04(-1.00%)
Nov 25, 2014 3.960 4.029 3.960 4.000 2,679,269 +0.05(+1.27%)
Nov 24, 2014 3.930 3.980 3.880 3.950 2,622,027 +0.02(+0.51%)
Nov 21, 2014 4.000 4.040 3.900 3.930 3,062,779 -0.01(-0.25%)
Nov 20, 2014 3.900 3.940 3.830 3.940 3,128,630 -0.02(-0.51%)
Nov 19, 2014 4.030 4.160 3.950 3.960 8,034,781 -0.08(-1.98%)
Nov 18, 2014 3.820 4.080 3.770 4.040 12,450,365 +0.32(+8.60%)
Nov 17, 2014 3.820 3.840 3.700 3.720 6,304,828 +0.00(+0.00%)
Nov 14, 2014 3.990 4.010 3.600 3.720 17,632,634 -0.34(-8.37%)
Nov 13, 2014 4.240 4.320 4.010 4.060 10,392,357 -0.18(-4.25%)
Nov 12, 2014 4.350 4.480 4.200 4.240 24,893,948 -0.84(-16.54%)
Nov 11, 2014 5.310 5.340 5.050 5.080 5,984,344 -0.20(-3.79%)
Nov 10, 2014 5.350 5.460 5.220 5.280 6,126,220 -0.02(-0.38%)
Nov 07, 2014 5.150 5.300 5.020 5.300 6,033,756 +0.18(+3.52%)
Nov 06, 2014 5.020 5.240 4.990 5.120 6,236,618 +0.16(+3.23%)
Nov 05, 2014 5.460 5.460 4.940 4.960 13,456,796 -0.39(-7.29%)
Nov 04, 2014 5.210 5.480 5.160 5.350 18,921,680 +0.21(+4.09%)
Nov 03, 2014 4.820 5.400 4.810 5.140 24,428,816 +0.43(+9.13%)
Oct 31, 2014 4.560 4.750 4.520 4.710 10,974,147 +0.22(+4.90%)
Oct 30, 2014 4.400 4.550 4.350 4.490 6,595,088 +0.05(+1.13%)
Oct 29, 2014 4.410 4.470 4.310 4.440 4,176,345 +0.02(+0.45%)
Oct 28, 2014 4.270 4.475 4.270 4.420 5,348,144 +0.12(+2.79%)
Oct 27, 2014 4.300 4.340 4.340 4.300 2,333,460 -0.04(-0.92%)
Oct 24, 2014 4.330 4.350 4.250 4.340 3,439,404 +0.04(+0.93%)
Oct 23, 2014 4.310 4.380 4.260 4.300 2,705,027 +0.01(+0.23%)
Oct 22, 2014 4.380 4.430 4.280 4.290 3,534,189 -0.12(-2.72%)
Oct 21, 2014 4.460 4.500 4.370 4.410 3,932,163 -0.04(-0.90%)
Oct 20, 2014 4.330 4.520 4.320 4.450 6,848,948 +0.07(+1.60%)
Oct 17, 2014 4.480 4.500 4.340 4.380 4,190,533 -0.02(-0.45%)
Oct 16, 2014 4.240 4.450 4.210 4.400 4,426,666 +0.03(+0.69%)
Oct 15, 2014 4.250 4.420 4.160 4.370 6,449,155 +0.03(+0.69%)
Oct 14, 2014 4.260 4.450 4.210 4.340 7,794,205 +0.11(+2.60%)
Oct 13, 2014 4.400 4.500 4.220 4.230 8,836,463 -0.21(-4.73%)
Oct 10, 2014 4.420 4.650 4.350 4.440 6,056,634 +0.03(+0.68%)
Oct 09, 2014 4.530 4.590 4.350 4.410 4,288,602 -0.14(-3.08%)
Oct 08, 2014 4.300 4.590 4.230 4.550 12,638,110 +0.25(+5.81%)
Oct 07, 2014 4.320 4.420 4.250 4.300 3,510,851 -0.11(-2.49%)
Oct 06, 2014 4.550 4.560 4.260 4.410 6,347,324 -0.15(-3.29%)
Oct 03, 2014 4.610 4.680 4.530 4.560 5,792,965 -0.01(-0.22%)
Oct 02, 2014 4.400 4.600 4.380 4.570 4,967,231 +0.16(+3.63%)
Oct 01, 2014 4.550 4.640 4.330 4.410 8,402,424 -0.18(-3.92%)
Sep 30, 2014 4.530 4.740 4.500 4.590 9,378,549 +0.12(+2.68%)
Sep 29, 2014 4.250 4.600 4.200 4.470 10,283,112 +0.12(+2.76%)
Sep 26, 2014 4.320 4.390 4.240 4.350 4,162,100 +0.05(+1.16%)
Sep 25, 2014 4.500 4.530 4.260 4.300 5,078,007 -0.16(-3.59%)
Sep 24, 2014 4.640 4.650 4.350 4.460 14,369,005 -0.12(-2.62%)
Sep 23, 2014 4.150 4.630 4.000 4.580 23,000,716 +0.40(+9.57%)
Sep 22, 2014 4.420 4.550 4.160 4.180 12,881,563 -0.25(-5.64%)
Sep 19, 2014 4.310 4.540 4.260 4.430 8,947,989 +0.12(+2.78%)
Sep 18, 2014 4.600 4.620 4.260 4.310 12,080,862 -0.31(-6.71%)
Sep 17, 2014 4.700 4.750 4.560 4.620 5,538,788 -0.05(-1.07%)
Sep 16, 2014 4.720 4.750 4.580 4.670 6,505,402 -0.11(-2.30%)
Sep 15, 2014 5.050 5.070 4.750 4.780 11,140,174 -0.32(-6.27%)
Sep 12, 2014 5.120 5.166 5.060 5.100 5,380,590 -0.04(-0.78%)
Sep 11, 2014 5.030 5.235 5.030 5.140 5,526,563 +0.08(+1.58%)
Sep 10, 2014 5.250 5.270 5.050 5.060 9,137,740 -0.21(-3.98%)
Sep 09, 2014 5.380 5.390 5.210 5.270 6,815,218 -0.20(-3.66%)
Sep 08, 2014 5.360 5.580 5.350 5.470 6,919,801 +0.04(+0.74%)
Sep 05, 2014 5.250 5.450 5.170 5.430 6,112,721 +0.18(+3.43%)
Sep 04, 2014 5.280 5.320 5.220 5.250 5,725,211 +0.01(+0.19%)
Sep 03, 2014 5.360 5.450 5.220 5.240 8,202,621 -0.18(-3.32%)
Sep 02, 2014 5.580 5.610 5.320 5.420 9,108,701 -0.16(-2.87%)
Aug 29, 2014 5.560 5.580 5.580 5.580 4,933,800 +0.03(+0.54%)
Aug 28, 2014 5.730 5.740 5.470 5.550 12,196,249 -0.21(-3.65%)
Aug 27, 2014 5.750 5.840 5.730 5.760 5,795,174 +0.01(+0.17%)
Aug 26, 2014 6.000 6.019 5.730 5.750 15,804,231 -0.26(-4.33%)
Aug 25, 2014 5.940 6.120 5.910 6.010 11,914,233 +0.12(+2.04%)
Aug 22, 2014 5.770 5.900 5.710 5.890 7,504,830 +0.08(+1.38%)
Aug 21, 2014 5.850 5.860 5.750 5.810 5,875,320 -0.06(-0.94%)
Aug 20, 2014 5.740 5.870 5.710 5.865 6,672,798 +0.00(+0.09%)
Aug 19, 2014 5.970 6.000 5.750 5.860 10,546,271 -0.08(-1.35%)
Aug 18, 2014 5.990 6.020 5.890 5.940 8,246,026 +0.02(+0.34%)
Aug 15, 2014 6.120 6.130 5.880 5.920 14,751,558 -0.18(-3.03%)
Aug 14, 2014 6.370 6.470 5.670 6.105 56,045,224 +0.25(+4.20%)
Aug 13, 2014 5.750 5.950 5.630 5.859 14,161,365 +0.21(+3.70%)
Aug 12, 2014 5.850 5.860 5.590 5.650 8,444,863 -0.17(-2.92%)
Aug 11, 2014 5.780 5.850 5.700 5.820 8,958,633 +0.17(+3.01%)
Aug 08, 2014 5.580 5.760 5.550 5.650 10,176,787 +0.10(+1.80%)
Aug 07, 2014 5.330 5.580 5.330 5.550 9,644,106 +0.23(+4.32%)
Aug 06, 2014 5.260 5.360 5.200 5.320 4,698,250 +0.05(+0.95%)
Aug 05, 2014 5.330 5.380 5.200 5.270 6,426,059 -0.14(-2.59%)
Aug 04, 2014 5.430 5.470 5.295 5.410 6,677,739 +0.03(+0.56%)
Aug 01, 2014 5.400 5.490 5.130 5.380 11,102,877 -0.04(-0.74%)
Jul 31, 2014 5.580 5.670 5.400 5.420 11,240,632 -0.28(-4.91%)
Jul 30, 2014 5.830 5.860 5.600 5.700 10,632,465 -0.07(-1.21%)
Jul 29, 2014 6.000 6.080 5.710 5.770 29,348,756 +0.25(+4.53%)
Jul 28, 2014 5.460 5.690 5.400 5.520 14,444,682 +0.10(+1.85%)
Jul 25, 2014 5.400 5.460 5.260 5.420 10,326,457 +0.03(+0.56%)
Jul 24, 2014 5.670 5.710 5.300 5.390 13,655,007 -0.24(-4.26%)
Jul 23, 2014 5.670 5.890 5.380 5.630 35,213,392 +0.16(+2.93%)
Jul 22, 2014 5.930 6.330 5.400 5.470 79,620,856 -0.22(-3.87%)
Jul 21, 2014 5.180 5.750 5.060 5.690 57,229,544 +0.66(+13.12%)
Jul 18, 2014 4.560 5.050 4.560 5.030 17,483,536 +0.45(+9.83%)
Jul 17, 2014 4.650 4.770 4.520 4.580 9,142,632 -0.19(-3.98%)
Jul 16, 2014 5.040 5.120 4.730 4.770 22,310,176 -0.08(-1.65%)
Jul 15, 2014 4.650 4.990 4.580 4.850 43,376,304 +0.67(+16.03%)
Jul 14, 2014 4.260 4.340 4.165 4.180 4,312,749 -0.05(-1.18%)
Jul 11, 2014 4.240 4.350 4.200 4.230 3,639,798 -0.02(-0.47%)
Jul 10, 2014 4.200 4.325 4.140 4.250 4,855,164 -0.08(-1.85%)
Jul 09, 2014 4.300 4.380 4.250 4.330 2,972,832 +0.00(+0.00%)
Jul 08, 2014 4.470 4.500 4.250 4.330 7,836,993 -0.15(-3.35%)
Jul 07, 2014 4.520 4.590 4.450 4.480 5,156,475 -0.04(-0.88%)
Jul 03, 2014 4.570 4.520 4.520 4.520 3,404,200 -0.03(-0.66%)
Jul 02, 2014 4.710 4.770 4.530 4.550 7,583,709 -0.17(-3.60%)
Jul 01, 2014 4.700 4.850 4.620 4.720 14,092,408 +0.04(+0.85%)
Jun 30, 2014 4.730 4.820 4.620 4.680 7,356,926 -0.05(-1.06%)
Jun 27, 2014 4.680 4.830 4.630 4.730 34,472,172 -0.01(-0.21%)
Jun 26, 2014 4.510 4.870 4.440 4.740 21,350,496 +0.21(+4.64%)
Jun 25, 2014 4.420 4.620 4.370 4.530 9,066,502 +0.08(+1.91%)
Jun 24, 2014 4.820 4.830 4.370 4.445 15,093,752 -0.35(-7.40%)
Jun 23, 2014 4.880 4.940 4.720 4.800 9,878,380 +0.00(+0.00%)
Jun 20, 2014 4.720 4.970 4.660 4.800 14,696,013 +0.10(+2.13%)
Jun 19, 2014 5.180 5.250 4.680 4.700 37,452,352 -0.35(-6.93%)
Jun 18, 2014 4.320 5.120 4.320 5.050 57,103,532 +0.76(+17.72%)
Jun 17, 2014 4.110 4.320 4.060 4.290 11,485,549 +0.19(+4.63%)
Jun 16, 2014 4.130 4.150 4.050 4.100 5,520,343 -0.05(-1.20%)
Jun 13, 2014 4.120 4.150 4.050 4.150 5,117,364 +0.04(+0.97%)
Jun 12, 2014 4.100 4.250 4.030 4.110 9,072,631 +0.03(+0.74%)
Jun 11, 2014 4.170 4.190 4.050 4.080 7,553,515 -0.11(-2.63%)
Jun 10, 2014 4.260 4.320 4.140 4.190 6,258,081 -0.20(-4.56%)
Jun 06, 2014 4.450 4.475 4.320 4.390 5,575,239 -0.05(-1.13%)
Jun 05, 2014 4.380 4.530 4.350 4.440 9,943,704 +0.09(+2.07%)
Jun 04, 2014 4.250 4.430 4.170 4.350 9,011,012 -0.06(-1.36%)
Jun 03, 2014 4.370 4.580 4.290 4.410 11,791,806 +0.03(+0.68%)
Jun 02, 2014 4.490 4.520 4.360 4.380 7,189,172 +0.03(+0.69%)
May 30, 2014 4.430 4.470 4.270 4.350 8,828,776 -0.01(-0.23%)
May 29, 2014 4.300 4.610 4.270 4.360 21,416,450 +0.00(+0.00%)
May 28, 2014 4.000 4.490 4.000 4.360 20,076,570 +0.36(+9.00%)
May 27, 2014 4.000 4.090 3.950 4.000 9,053,740 -0.09(-2.20%)
May 23, 2014 4.200 4.090 4.090 4.090 9,486,200 -0.19(-4.40%)
May 22, 2014 4.420 4.450 4.170 4.278 11,762,545 -0.15(-3.43%)
May 21, 2014 4.480 4.550 4.360 4.430 12,062,044 +0.03(+0.68%)
May 20, 2014 4.490 4.660 4.320 4.400 17,867,876 -0.09(-2.00%)
May 19, 2014 4.380 4.580 4.310 4.490 18,223,952 +0.20(+4.66%)
May 16, 2014 4.100 4.450 4.040 4.290 29,884,912 +0.26(+6.45%)
May 15, 2014 4.000 4.160 3.890 4.030 27,420,320 +0.21(+5.50%)
May 14, 2014 3.830 4.040 3.700 3.820 32,903,416 -0.27(-6.60%)
May 13, 2014 4.080 4.550 4.000 4.090 54,976,120 +0.19(+4.87%)
May 12, 2014 3.810 3.920 3.700 3.900 20,290,986 +0.18(+4.84%)
May 09, 2014 3.930 3.950 3.670 3.720 20,633,096 +0.08(+2.20%)
May 08, 2014 3.880 4.060 3.620 3.640 22,839,174 -0.31(-7.85%)
May 07, 2014 3.900 4.080 3.650 3.950 24,092,968 +0.15(+3.95%)
May 06, 2014 4.050 4.140 3.710 3.800 26,565,180 -0.26(-6.40%)
May 05, 2014 4.410 4.430 4.010 4.060 27,463,720 -0.44(-9.78%)
May 02, 2014 4.730 4.760 4.450 4.500 15,536,660 -0.19(-4.05%)
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.