Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.360 4.400 4.180 4.180 7,978,373 -0.24(-5.43%)
Apr 29, 2020 4.480 4.500 4.370 4.420 6,063,969 -0.02(-0.45%)
Apr 28, 2020 4.550 4.600 4.330 4.440 6,704,100 -0.06(-1.33%)
Apr 27, 2020 4.440 4.580 4.430 4.500 6,489,086 +0.10(+2.27%)
Apr 24, 2020 4.320 4.400 4.240 4.400 5,158,400 +0.10(+2.33%)
Apr 23, 2020 4.350 4.440 4.260 4.300 6,478,538 -0.03(-0.69%)
Apr 22, 2020 4.330 4.420 4.270 4.330 7,169,590 +0.11(+2.61%)
Apr 21, 2020 4.340 4.390 4.140 4.220 8,788,258 -0.20(-4.52%)
Apr 20, 2020 4.430 4.590 4.370 4.420 10,440,512 -0.10(-2.21%)
Apr 17, 2020 4.690 4.745 4.350 4.520 12,209,100 +0.03(+0.67%)
Apr 16, 2020 4.220 4.570 4.160 4.490 13,156,150 +0.31(+7.42%)
Apr 15, 2020 4.200 4.210 3.940 4.180 9,551,546 -0.09(-2.11%)
Apr 14, 2020 4.200 4.340 4.140 4.270 11,021,677 +0.15(+3.64%)
Apr 13, 2020 3.800 4.120 3.700 4.120 11,523,953 +0.30(+7.85%)
Apr 09, 2020 3.940 4.020 3.770 3.820 10,718,700 +0.00(+0.00%)
Apr 08, 2020 3.690 3.930 3.660 3.820 11,842,952 +0.17(+4.66%)
Apr 07, 2020 3.850 3.860 3.630 3.650 11,640,905 -0.04(-1.08%)
Apr 06, 2020 3.500 3.700 3.470 3.690 11,663,156 +0.34(+10.15%)
Apr 03, 2020 3.380 3.470 3.300 3.350 9,543,000 -0.05(-1.47%)
Apr 02, 2020 3.260 3.540 3.260 3.400 8,411,465 +0.09(+2.72%)
Apr 01, 2020 3.420 3.480 3.220 3.310 11,527,706 -0.23(-6.50%)
Mar 31, 2020 3.610 3.680 3.460 3.540 8,613,805 -0.04(-1.12%)
Mar 30, 2020 3.710 3.750 3.510 3.580 11,968,774 -0.14(-3.76%)
Mar 27, 2020 3.640 3.940 3.480 3.720 10,894,000 -0.09(-2.36%)
Mar 26, 2020 3.900 4.030 3.680 3.810 12,172,634 -0.03(-0.78%)
Mar 25, 2020 3.800 4.140 3.670 3.840 17,450,792 +0.11(+2.95%)
Mar 24, 2020 3.660 3.860 3.540 3.730 15,127,850 +0.31(+9.06%)
Mar 23, 2020 3.300 3.500 3.200 3.420 15,793,792 +0.10(+3.01%)
Mar 20, 2020 3.290 3.350 3.030 3.320 24,218,800 +0.20(+6.41%)
Mar 19, 2020 2.870 3.200 2.840 3.120 15,608,791 +0.29(+10.25%)
Mar 18, 2020 2.940 3.180 2.700 2.830 17,237,764 -0.45(-13.72%)
Mar 17, 2020 2.840 3.300 2.530 3.280 19,682,498 +0.54(+19.71%)
Mar 16, 2020 2.920 3.200 2.680 2.740 17,281,486 -0.64(-18.93%)
Mar 13, 2020 3.550 3.570 3.140 3.380 14,780,100 +0.11(+3.36%)
Mar 12, 2020 3.230 3.490 3.200 3.270 20,178,564 -0.51(-13.49%)
Mar 11, 2020 4.000 4.090 3.720 3.780 14,999,877 -0.36(-8.70%)
Mar 10, 2020 4.150 4.190 3.880 4.140 14,712,684 +0.21(+5.34%)
Mar 09, 2020 3.770 4.200 3.750 3.930 17,520,472 -0.40(-9.24%)
Mar 06, 2020 4.340 4.490 4.150 4.330 16,028,000 -0.21(-4.63%)
Mar 05, 2020 4.450 4.750 4.280 4.540 23,694,412 -0.22(-4.62%)
Mar 04, 2020 4.600 4.800 4.450 4.760 17,676,684 +0.25(+5.54%)
Mar 03, 2020 4.520 4.720 4.360 4.510 23,790,602 +0.15(+3.44%)
Mar 02, 2020 4.600 4.650 4.050 4.360 31,286,524 +0.02(+0.46%)
Feb 28, 2020 3.860 4.340 3.820 4.340 27,696,600 +0.30(+7.43%)
Feb 27, 2020 4.300 4.540 4.040 4.040 28,435,978 -0.71(-14.95%)
Feb 26, 2020 4.700 5.090 4.600 4.750 23,484,214 -0.08(-1.66%)
Feb 25, 2020 5.440 5.440 4.700 4.830 29,368,064 -0.37(-7.12%)
Feb 24, 2020 4.900 5.330 4.870 5.200 24,344,332 -0.37(-6.64%)
Feb 21, 2020 5.650 5.760 5.320 5.570 24,467,400 +0.06(+1.09%)
Feb 20, 2020 5.950 6.050 5.100 5.510 69,756,416 -0.21(-3.67%)
Feb 19, 2020 5.270 5.780 5.000 5.720 51,934,508 +0.87(+17.94%)
Feb 18, 2020 4.520 5.010 4.480 4.850 31,181,788 +0.43(+9.73%)
Feb 14, 2020 4.450 4.510 4.360 4.420 6,548,900 -0.04(-0.90%)
Feb 13, 2020 4.450 4.520 4.280 4.460 9,913,485 -0.02(-0.45%)
Feb 12, 2020 4.370 4.520 4.360 4.480 12,067,077 +0.07(+1.59%)
Feb 11, 2020 4.450 4.470 4.160 4.410 10,141,221 +0.03(+0.68%)
Feb 10, 2020 4.300 4.430 4.270 4.380 9,925,014 +0.13(+3.06%)
Feb 07, 2020 4.250 4.310 4.130 4.250 7,425,800 +0.00(+0.00%)
Feb 06, 2020 4.170 4.310 4.140 4.250 8,247,786 +0.12(+2.91%)
Feb 05, 2020 4.080 4.320 4.060 4.130 11,263,884 +0.04(+0.98%)
Feb 04, 2020 3.900 4.090 3.890 4.090 10,162,029 +0.24(+6.23%)
Feb 03, 2020 3.890 3.920 3.790 3.850 6,913,827 -0.02(-0.39%)
Jan 31, 2020 4.020 4.090 3.750 3.865 10,758,700 -0.12(-3.13%)
Jan 30, 2020 3.960 4.120 3.870 3.990 10,951,363 -0.05(-1.24%)
Jan 29, 2020 4.170 4.170 3.920 4.040 8,774,430 -0.04(-0.98%)
Jan 28, 2020 3.860 4.130 3.860 4.080 11,129,652 +0.27(+7.09%)
Jan 27, 2020 3.730 3.890 3.650 3.810 9,241,717 -0.09(-2.31%)
Jan 24, 2020 4.100 4.110 3.850 3.900 10,301,100 -0.03(-0.76%)
Jan 23, 2020 3.870 3.970 3.820 3.930 11,363,593 -0.12(-2.96%)
Jan 22, 2020 4.360 4.400 3.880 4.050 24,720,052 -0.27(-6.25%)
Jan 21, 2020 4.150 4.530 4.080 4.320 21,403,842 +0.15(+3.60%)
Jan 17, 2020 4.200 4.270 4.110 4.170 7,915,300 -0.02(-0.48%)
Jan 16, 2020 4.240 4.390 4.110 4.190 12,757,073 -0.01(-0.24%)
Jan 15, 2020 4.000 4.240 3.950 4.200 11,230,668 +0.16(+3.96%)
Jan 14, 2020 4.100 4.140 3.830 4.040 18,388,472 -0.06(-1.46%)
Jan 13, 2020 4.220 4.420 4.060 4.100 24,579,140 -0.04(-0.97%)
Jan 10, 2020 4.080 4.170 4.020 4.140 13,972,300 +0.09(+2.22%)
Jan 09, 2020 4.180 4.200 3.880 4.050 17,390,604 -0.03(-0.74%)
Jan 08, 2020 3.750 4.200 3.750 4.080 30,563,948 +0.27(+7.09%)
Jan 07, 2020 3.760 3.900 3.660 3.810 22,228,322 -0.01(-0.26%)
Jan 06, 2020 3.430 3.870 3.360 3.820 39,407,228 +0.59(+18.27%)
Jan 03, 2020 3.200 3.295 3.140 3.230 7,755,000 -0.01(-0.31%)
Jan 02, 2020 3.210 3.270 3.120 3.240 10,698,068 +0.08(+2.53%)
Dec 31, 2019 3.050 3.170 3.010 3.160 10,117,100 +0.08(+2.60%)
Dec 30, 2019 3.100 3.120 2.910 3.080 7,603,675 +0.00(+0.00%)
Dec 27, 2019 3.190 3.240 3.050 3.080 8,408,100 -0.07(-2.22%)
Dec 26, 2019 3.090 3.200 3.030 3.150 6,234,172 +0.04(+1.29%)
Dec 24, 2019 2.950 3.110 2.940 3.110 4,804,200 +0.15(+5.07%)
Dec 23, 2019 2.960 2.980 2.900 2.960 4,826,347 +0.02(+0.68%)
Dec 20, 2019 2.890 3.020 2.880 2.940 10,804,300 +0.01(+0.34%)
Dec 19, 2019 2.880 2.990 2.750 2.930 21,210,686 +0.03(+1.03%)
Dec 18, 2019 3.060 3.070 2.880 2.900 13,521,497 -0.17(-5.54%)
Dec 17, 2019 3.170 3.170 3.050 3.070 8,868,914 -0.10(-3.15%)
Dec 16, 2019 3.130 3.200 3.090 3.170 6,600,155 +0.08(+2.59%)
Dec 13, 2019 3.180 3.200 3.070 3.090 7,270,600 -0.05(-1.59%)
Dec 12, 2019 3.300 3.300 3.090 3.140 8,359,858 -0.08(-2.48%)
Dec 11, 2019 3.150 3.250 3.090 3.220 11,476,636 +0.15(+4.89%)
Dec 10, 2019 3.000 3.110 2.920 3.070 8,571,392 +0.07(+2.33%)
Dec 09, 2019 3.230 3.330 2.930 3.000 15,502,215 -0.15(-4.76%)
Dec 06, 2019 3.080 3.210 3.000 3.150 32,993,900 +0.06(+1.94%)
Dec 05, 2019 3.190 3.220 3.050 3.090 15,193,772 -0.21(-6.36%)
Dec 04, 2019 3.450 3.520 3.290 3.300 8,493,126 -0.08(-2.37%)
Dec 03, 2019 3.400 3.490 3.170 3.380 18,882,836 -0.11(-3.15%)
Dec 02, 2019 3.910 4.010 3.660 3.490 10,264,667 -0.41(-10.51%)
Nov 29, 2019 3.990 3.990 3.730 3.900 6,699,500 -0.10(-2.50%)
Nov 27, 2019 3.990 4.040 3.920 4.000 13,580,000 +0.10(+2.56%)
Nov 26, 2019 3.730 3.910 3.670 3.900 13,586,948 +0.20(+5.41%)
Nov 25, 2019 3.470 3.810 3.420 3.700 17,256,432 +0.32(+9.47%)
Nov 22, 2019 3.470 3.480 3.325 3.380 5,190,500 +0.01(+0.30%)
Nov 21, 2019 3.490 3.520 3.300 3.370 6,162,186 -0.11(-3.16%)
Nov 20, 2019 3.410 3.590 3.330 3.480 7,831,357 +0.09(+2.65%)
Nov 19, 2019 3.670 3.690 3.290 3.390 18,437,520 -0.36(-9.60%)
Nov 18, 2019 3.560 3.770 3.520 3.750 13,490,524 +0.26(+7.45%)
Nov 15, 2019 3.430 3.610 3.360 3.490 13,274,200 +0.07(+2.05%)
Nov 14, 2019 3.620 3.650 3.240 3.420 19,019,448 +0.04(+1.18%)
Nov 13, 2019 3.160 3.440 3.150 3.380 18,405,868 +0.31(+10.10%)
Nov 12, 2019 3.020 3.190 2.980 3.070 15,591,162 +0.13(+4.42%)
Nov 11, 2019 2.810 2.960 2.770 2.940 11,737,984 +0.21(+7.69%)
Nov 08, 2019 2.650 2.740 2.620 2.730 2,338,600 +0.07(+2.63%)
Nov 07, 2019 2.720 2.760 2.550 2.660 7,741,095 -0.19(-6.67%)
Nov 06, 2019 2.800 2.850 2.730 2.850 5,765,839 +0.08(+2.89%)
Nov 05, 2019 2.810 2.830 2.700 2.770 3,986,295 -0.02(-0.72%)
Nov 04, 2019 2.840 2.920 2.760 2.790 5,831,787 +0.01(+0.36%)
Nov 01, 2019 2.700 2.820 2.700 2.780 4,398,800 +0.13(+4.91%)
Oct 31, 2019 2.660 2.680 2.550 2.650 4,022,815 -0.02(-0.75%)
Oct 30, 2019 2.760 2.770 2.600 2.670 5,163,034 -0.08(-2.91%)
Oct 29, 2019 2.920 2.950 2.720 2.750 12,564,571 -0.17(-5.82%)
Oct 28, 2019 3.000 3.020 2.910 2.920 4,249,074 -0.06(-2.01%)
Oct 25, 2019 3.050 3.050 2.960 2.980 3,251,800 -0.07(-2.30%)
Oct 24, 2019 3.000 3.050 2.990 3.050 4,344,105 +0.08(+2.69%)
Oct 23, 2019 2.900 3.000 2.890 2.970 3,312,045 +0.07(+2.41%)
Oct 22, 2019 2.950 3.000 2.820 2.900 3,834,726 -0.02(-0.68%)
Oct 21, 2019 3.120 3.140 2.900 2.920 8,852,774 -0.12(-3.95%)
Oct 18, 2019 2.960 3.050 2.940 3.040 12,741,500 +0.10(+3.40%)
Oct 17, 2019 2.830 3.000 2.800 2.940 8,808,105 +0.14(+5.00%)
Oct 16, 2019 2.770 2.840 2.760 2.800 3,755,049 +0.02(+0.72%)
Oct 15, 2019 2.740 2.790 2.690 2.780 3,580,027 +0.03(+1.09%)
Oct 14, 2019 2.690 2.780 2.690 2.750 5,350,645 +0.08(+2.80%)
Oct 11, 2019 2.720 2.770 2.670 2.675 3,300,600 -0.02(-0.56%)
Oct 10, 2019 2.670 2.710 2.650 2.690 1,872,723 +0.03(+1.13%)
Oct 09, 2019 2.680 2.700 2.600 2.660 2,989,819 +0.03(+1.14%)
Oct 08, 2019 2.540 2.720 2.540 2.630 5,254,199 +0.09(+3.54%)
Oct 07, 2019 2.450 2.550 2.430 2.540 2,935,101 +0.09(+3.67%)
Oct 04, 2019 2.420 2.450 2.370 2.450 1,967,500 +0.07(+2.94%)
Oct 03, 2019 2.400 2.420 2.320 2.380 2,847,073 -0.03(-1.24%)
Oct 02, 2019 2.480 2.520 2.350 2.410 5,560,344 -0.10(-3.98%)
Oct 01, 2019 2.650 2.650 2.490 2.510 2,836,621 -0.12(-4.56%)
Sep 30, 2019 2.600 2.650 2.550 2.630 2,667,236 +0.04(+1.54%)
Sep 27, 2019 2.650 2.670 2.550 2.590 3,511,900 -0.06(-2.26%)
Sep 26, 2019 2.690 2.700 2.620 2.650 2,245,933 -0.05(-1.85%)
Sep 25, 2019 2.690 2.700 2.510 2.700 5,452,177 -0.02(-0.74%)
Sep 24, 2019 2.820 2.820 2.670 2.720 4,094,691 -0.08(-2.86%)
Sep 23, 2019 2.840 2.850 2.730 2.800 3,465,920 +0.00(+0.00%)
Sep 20, 2019 2.840 2.875 2.750 2.800 6,495,000 -0.01(-0.36%)
Sep 19, 2019 2.870 2.940 2.800 2.810 7,711,328 -0.01(-0.35%)
Sep 18, 2019 2.850 2.910 2.750 2.820 11,712,009 +0.10(+3.68%)
Sep 17, 2019 2.740 2.780 2.600 2.720 5,678,332 -0.04(-1.45%)
Sep 16, 2019 2.730 2.850 2.680 2.760 8,092,531 +0.11(+4.15%)
Sep 13, 2019 2.550 2.700 2.500 2.650 7,700,200 +0.10(+3.92%)
Sep 12, 2019 2.500 2.550 2.440 2.550 2,804,809 +0.05(+2.00%)
Sep 11, 2019 2.470 2.550 2.450 2.500 4,274,251 +0.05(+2.04%)
Sep 10, 2019 2.370 2.500 2.350 2.450 5,230,237 +0.12(+5.15%)
Sep 09, 2019 2.290 2.370 2.260 2.330 4,265,805 +0.07(+3.10%)
Sep 06, 2019 2.190 2.290 2.170 2.260 3,064,900 +0.09(+4.15%)
Sep 05, 2019 2.180 2.220 2.160 2.170 2,076,079 +0.02(+0.93%)
Sep 04, 2019 2.150 2.180 2.130 2.150 1,330,126 +0.05(+2.38%)
Sep 03, 2019 2.210 2.230 2.110 2.100 1,756,415 -0.07(-3.23%)
Aug 30, 2019 2.150 2.240 2.140 2.170 2,755,300 +0.00(+0.00%)
Aug 29, 2019 2.160 2.180 2.130 2.170 1,230,624 +0.03(+1.40%)
Aug 28, 2019 2.130 2.160 2.100 2.140 1,323,356 +0.01(+0.47%)
Aug 27, 2019 2.150 2.150 2.060 2.130 1,614,388 -0.02(-0.93%)
Aug 26, 2019 2.140 2.170 2.130 2.150 1,678,334 +0.04(+1.90%)
Aug 23, 2019 2.180 2.180 2.080 2.110 2,170,700 -0.07(-3.21%)
Aug 22, 2019 2.210 2.210 2.160 2.180 1,241,173 -0.02(-0.91%)
Aug 21, 2019 2.220 2.230 2.170 2.200 1,291,573 -0.01(-0.45%)
Aug 20, 2019 2.240 2.240 2.160 2.210 1,700,548 -0.02(-0.90%)
Aug 19, 2019 2.120 2.250 2.110 2.230 2,855,932 +0.14(+6.70%)
Aug 16, 2019 2.050 2.090 1.990 2.090 2,450,700 +0.08(+3.98%)
Aug 15, 2019 2.000 2.010 1.880 2.010 4,399,467 +0.00(+0.00%)
Aug 14, 2019 2.110 2.110 2.000 2.010 3,337,261 -0.10(-4.74%)
Aug 13, 2019 2.030 2.110 2.010 2.110 3,079,344 +0.06(+2.93%)
Aug 12, 2019 2.050 2.060 1.960 2.050 2,610,758 -0.04(-1.91%)
Aug 09, 2019 2.110 2.170 2.080 2.090 2,193,400 -0.01(-0.48%)
Aug 08, 2019 2.090 2.120 2.070 2.100 2,287,810 +0.00(+0.00%)
Aug 07, 2019 2.130 2.150 2.050 2.100 2,514,168 -0.05(-2.33%)
Aug 06, 2019 2.250 2.290 2.110 2.150 6,788,605 +0.02(+0.94%)
Aug 05, 2019 2.110 2.140 2.000 2.130 4,896,939 -0.02(-0.93%)
Aug 02, 2019 2.150 2.190 2.090 2.150 2,754,700 +0.00(+0.00%)
Aug 01, 2019 2.200 2.220 2.140 2.150 2,225,118 -0.06(-2.71%)
Jul 31, 2019 2.240 2.260 2.190 2.210 2,686,008 -0.02(-0.90%)
Jul 30, 2019 2.230 2.250 2.160 2.230 3,106,255 -0.02(-0.89%)
Jul 29, 2019 2.230 2.280 2.220 2.250 2,211,945 +0.00(+0.00%)
Jul 26, 2019 2.280 2.283 2.230 2.250 2,171,600 -0.02(-0.88%)
Jul 25, 2019 2.290 2.310 2.240 2.270 1,748,682 -0.02(-0.87%)
Jul 24, 2019 2.240 2.290 2.200 2.290 2,523,746 +0.04(+1.78%)
Jul 23, 2019 2.280 2.290 2.230 2.250 3,817,955 -0.03(-1.32%)
Jul 22, 2019 2.320 2.330 2.280 2.280 1,835,559 -0.03(-1.30%)
Jul 19, 2019 2.300 2.340 2.290 2.310 2,037,900 +0.00(+0.00%)
Jul 18, 2019 2.320 2.330 2.250 2.310 2,719,636 -0.02(-0.86%)
Jul 17, 2019 2.300 2.350 2.290 2.330 2,375,714 +0.02(+0.87%)
Jul 16, 2019 2.330 2.330 2.280 2.310 2,468,580 -0.02(-0.86%)
Jul 15, 2019 2.320 2.340 2.270 2.330 2,225,658 +0.04(+1.75%)
Jul 12, 2019 2.300 2.320 2.280 2.290 2,432,900 +0.00(+0.00%)
Jul 11, 2019 2.330 2.330 2.270 2.290 1,867,804 -0.01(-0.43%)
Jul 10, 2019 2.320 2.340 2.290 2.300 2,064,662 +0.00(+0.00%)
Jul 09, 2019 2.300 2.310 2.260 2.300 1,986,726 -0.02(-0.86%)
Jul 08, 2019 2.380 2.400 2.280 2.320 2,963,852 -0.03(-1.28%)
Jul 05, 2019 2.320 2.405 2.280 2.350 5,160,300 +0.07(+3.07%)
Jul 03, 2019 2.300 2.310 2.250 2.280 1,889,400 -0.02(-0.87%)
Jul 02, 2019 2.260 2.300 2.200 2.300 3,119,839 +0.09(+4.07%)
Jul 01, 2019 2.320 2.330 2.210 2.210 3,575,796 -0.04(-1.78%)
Jun 28, 2019 2.250 2.300 2.210 2.250 6,415,700 +0.03(+1.35%)
Jun 27, 2019 2.160 2.220 2.140 2.220 3,266,251 +0.02(+0.91%)
Jun 26, 2019 2.200 2.250 2.130 2.200 4,327,983 +0.15(+7.32%)
Jun 25, 2019 2.040 2.080 1.860 2.050 7,457,177 -0.08(-3.76%)
Jun 24, 2019 2.290 2.330 2.080 2.130 4,666,976 -0.17(-7.39%)
Jun 21, 2019 2.300 2.340 2.270 2.300 3,198,200 -0.01(-0.43%)
Jun 20, 2019 2.300 2.330 2.260 2.310 3,353,763 +0.02(+0.87%)
Jun 19, 2019 2.310 2.350 2.200 2.290 4,944,320 -0.02(-0.87%)
Jun 18, 2019 2.430 2.430 2.310 2.310 4,443,090 -0.09(-3.75%)
Jun 17, 2019 2.560 2.590 2.350 2.400 5,481,469 -0.15(-5.88%)
Jun 14, 2019 2.640 2.640 2.540 2.550 2,457,500 -0.10(-3.77%)
Jun 13, 2019 2.610 2.650 2.580 2.650 1,930,333 +0.05(+1.92%)
Jun 12, 2019 2.660 2.700 2.560 2.600 4,487,532 -0.02(-0.76%)
Jun 11, 2019 2.660 2.710 2.590 2.620 4,281,235 -0.04(-1.50%)
Jun 10, 2019 2.560 2.670 2.550 2.660 3,772,550 +0.11(+4.31%)
Jun 07, 2019 2.570 2.580 2.500 2.550 2,203,100 -0.01(-0.39%)
Jun 06, 2019 2.540 2.580 2.510 2.560 2,568,609 +0.02(+0.79%)
Jun 05, 2019 2.600 2.610 2.500 2.540 3,121,882 -0.04(-1.55%)
Jun 04, 2019 2.590 2.640 2.550 2.580 2,881,734 -0.01(-0.39%)
Jun 03, 2019 2.530 2.620 2.510 2.590 3,839,305 +0.03(+1.17%)
May 31, 2019 2.560 2.580 2.500 2.560 3,442,600 -0.06(-2.29%)
May 30, 2019 2.620 2.680 2.560 2.620 3,927,210 +0.03(+1.16%)
May 29, 2019 2.860 2.870 2.510 2.590 11,908,151 -0.08(-3.00%)
May 28, 2019 2.640 2.740 2.590 2.670 8,395,375 +0.17(+6.80%)
May 24, 2019 2.530 2.540 2.455 2.500 2,683,500 +0.00(+0.00%)
May 23, 2019 2.510 2.530 2.430 2.500 4,330,742 -0.03(-1.19%)
May 22, 2019 2.500 2.540 2.460 2.530 2,000,026 +0.02(+0.80%)
May 21, 2019 2.600 2.600 2.480 2.510 3,721,879 -0.06(-2.33%)
May 20, 2019 2.600 2.640 2.520 2.570 4,908,765 +0.02(+0.78%)
May 17, 2019 2.460 2.560 2.440 2.550 4,865,800 +0.13(+5.37%)
May 16, 2019 2.370 2.440 2.360 2.420 4,360,529 +0.09(+3.86%)
May 15, 2019 2.290 2.330 2.260 2.330 2,138,595 +0.05(+2.19%)
May 14, 2019 2.250 2.300 2.220 2.280 4,044,754 +0.05(+2.24%)
May 13, 2019 2.340 2.340 2.200 2.230 4,938,095 -0.12(-5.11%)
May 10, 2019 2.320 2.380 2.300 2.350 2,840,000 +0.04(+1.73%)
May 09, 2019 2.360 2.380 2.160 2.310 6,230,722 -0.11(-4.55%)
May 08, 2019 2.300 2.490 2.260 2.420 7,484,875 -0.05(-2.02%)
May 07, 2019 2.500 2.530 2.450 2.470 3,069,385 -0.04(-1.59%)
May 06, 2019 2.510 2.570 2.490 2.510 2,632,182 -0.06(-2.33%)
May 03, 2019 2.480 2.570 2.420 2.570 3,209,100 +0.11(+4.47%)
May 02, 2019 2.500 2.520 2.450 2.460 2,499,941 -0.05(-1.99%)
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.