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, 2024 2.360 2.370 2.280 2.310 29,972,228 -0.09(-3.75%)
Apr 29, 2024 2.510 2.605 2.385 2.400 28,056,208 -0.01(-0.41%)
Apr 26, 2024 2.410 2.440 2.380 2.410 16,642,179 +0.03(+1.26%)
Apr 25, 2024 2.360 2.400 2.250 2.380 26,578,628 -0.03(-1.24%)
Apr 24, 2024 2.660 2.680 2.390 2.410 37,856,516 -0.18(-6.95%)
Apr 23, 2024 2.590 2.740 2.530 2.590 33,570,124 +0.10(+4.02%)
Apr 22, 2024 2.580 2.595 2.450 2.490 23,362,124 -0.08(-3.11%)
Apr 19, 2024 2.650 2.730 2.540 2.570 32,211,826 -0.14(-5.17%)
Apr 18, 2024 2.740 2.790 2.615 2.710 25,399,626 -0.02(-0.73%)
Apr 17, 2024 2.720 2.820 2.660 2.730 22,225,508 +0.03(+1.11%)
Apr 16, 2024 2.800 2.800 2.680 2.700 23,988,384 -0.15(-5.26%)
Apr 15, 2024 2.890 2.950 2.800 2.850 21,772,294 -0.04(-1.38%)
Apr 12, 2024 2.900 2.980 2.860 2.890 16,360,605 -0.07(-2.36%)
Apr 11, 2024 3.080 3.150 2.900 2.960 28,029,506 -0.11(-3.58%)
Apr 10, 2024 3.090 3.160 3.030 3.070 24,403,610 -0.18(-5.54%)
Apr 09, 2024 3.140 3.320 3.130 3.250 27,378,862 +0.13(+4.17%)
Apr 08, 2024 3.100 3.220 3.040 3.120 20,504,624 -0.02(-0.64%)
Apr 05, 2024 3.000 3.190 2.990 3.140 30,415,898 -0.01(-0.32%)
Apr 04, 2024 3.290 3.399 3.140 3.150 24,137,172 -0.08(-2.48%)
Apr 03, 2024 3.160 3.240 3.050 3.230 27,311,972 +0.09(+2.87%)
Apr 02, 2024 3.350 3.352 3.120 3.140 30,977,656 -0.30(-8.72%)
Apr 01, 2024 3.490 3.500 3.290 3.440 18,241,268 +0.00(+0.00%)
Mar 28, 2024 3.430 3.460 3.350 3.440 22,255,696 +0.01(+0.29%)
Mar 27, 2024 3.250 3.525 3.200 3.430 36,367,976 +0.21(+6.52%)
Mar 26, 2024 3.390 3.410 3.220 3.220 22,426,652 -0.11(-3.30%)
Mar 25, 2024 3.410 3.540 3.310 3.330 19,763,002 -0.08(-2.35%)
Mar 22, 2024 3.570 3.570 3.370 3.410 18,950,936 -0.18(-5.01%)
Mar 21, 2024 3.520 3.710 3.470 3.590 26,146,346 +0.07(+1.99%)
Mar 20, 2024 3.270 3.600 3.120 3.520 37,842,784 +0.27(+8.31%)
Mar 19, 2024 3.190 3.270 3.050 3.250 27,875,354 +0.00(+0.00%)
Mar 18, 2024 3.360 3.360 3.160 3.250 26,008,144 -0.08(-2.40%)
Mar 15, 2024 3.360 3.470 3.260 3.330 25,377,474 -0.02(-0.45%)
Mar 14, 2024 3.460 3.460 3.250 3.345 34,911,336 -0.01(-0.45%)
Mar 13, 2024 3.440 3.525 3.325 3.360 35,565,476 -0.18(-5.08%)
Mar 12, 2024 3.710 3.710 3.480 3.540 27,548,444 -0.12(-3.28%)
Mar 11, 2024 4.015 4.100 3.610 3.660 36,335,220 -0.36(-8.96%)
Mar 08, 2024 4.050 4.330 4.000 4.020 37,744,476 +0.12(+3.08%)
Mar 07, 2024 4.020 4.160 3.810 3.900 31,957,890 -0.12(-2.99%)
Mar 06, 2024 3.710 4.100 3.630 4.020 48,405,120 +0.39(+10.74%)
Mar 05, 2024 3.720 3.797 3.600 3.630 28,226,304 -0.23(-5.96%)
Mar 04, 2024 3.890 4.020 3.680 3.860 38,704,384 -0.03(-0.77%)
Mar 01, 2024 3.190 3.890 3.160 3.890 77,919,680 +0.36(+10.20%)
Feb 29, 2024 3.590 3.895 3.460 3.530 57,003,500 +0.10(+2.92%)
Feb 28, 2024 3.470 3.630 3.370 3.430 37,178,112 -0.12(-3.38%)
Feb 27, 2024 3.170 3.630 3.150 3.550 53,922,356 +0.51(+16.78%)
Feb 26, 2024 2.920 3.080 2.830 3.040 33,297,556 +0.03(+1.00%)
Feb 23, 2024 3.250 3.270 2.980 3.010 54,728,256 -0.12(-3.83%)
Feb 22, 2024 3.530 3.530 3.110 3.130 46,649,176 -0.27(-8.08%)
Feb 21, 2024 3.730 3.740 3.341 3.405 43,946,824 -0.33(-8.71%)
Feb 20, 2024 3.850 3.885 3.700 3.730 21,682,822 -0.23(-5.81%)
Feb 16, 2024 3.850 4.010 3.750 3.960 31,134,674 -0.06(-1.49%)
Feb 15, 2024 4.180 4.290 3.941 4.020 40,962,620 -0.21(-4.96%)
Feb 14, 2024 4.350 4.350 4.090 4.230 29,144,460 +0.06(+1.44%)
Feb 13, 2024 4.280 4.320 4.080 4.170 38,221,924 -0.40(-8.75%)
Feb 12, 2024 4.330 4.690 4.290 4.570 47,982,788 +0.24(+5.54%)
Feb 09, 2024 4.250 4.430 4.165 4.330 41,029,664 +0.14(+3.34%)
Feb 08, 2024 4.210 4.290 4.100 4.190 35,773,448 -0.03(-0.71%)
Feb 07, 2024 4.550 4.590 4.180 4.220 36,835,260 -0.27(-6.01%)
Feb 06, 2024 4.170 4.540 4.130 4.490 50,679,660 +0.15(+3.34%)
Feb 05, 2024 4.430 4.450 4.160 4.345 40,489,912 -0.32(-6.76%)
Feb 02, 2024 4.690 4.830 4.500 4.660 60,637,960 -0.04(-0.85%)
Feb 01, 2024 4.980 5.140 4.420 4.700 110,739,792 +0.25(+5.62%)
Jan 31, 2024 4.100 4.840 3.970 4.450 129,890,544 +0.72(+19.30%)
Jan 30, 2024 3.710 3.860 3.650 3.730 34,510,044 -0.06(-1.58%)
Jan 29, 2024 3.420 3.815 3.330 3.790 41,086,860 +0.39(+11.47%)
Jan 26, 2024 3.440 3.600 3.350 3.400 30,746,968 +0.00(+0.00%)
Jan 25, 2024 3.500 3.525 3.220 3.400 52,925,000 -0.08(-2.16%)
Jan 24, 2024 3.750 4.030 3.400 3.475 100,375,960 -0.25(-6.59%)
Jan 23, 2024 3.360 3.820 3.120 3.720 158,875,616 +0.88(+30.99%)
Jan 22, 2024 2.850 3.070 2.700 2.840 65,474,128 +0.16(+5.97%)
Jan 19, 2024 2.500 2.680 2.390 2.680 56,283,128 +0.26(+10.74%)
Jan 18, 2024 2.300 2.545 2.263 2.420 99,667,984 -0.31(-11.52%)
Jan 17, 2024 2.920 2.990 2.630 2.735 68,792,624 -0.31(-10.03%)
Jan 16, 2024 3.370 3.370 3.000 3.040 43,823,112 -0.40(-11.63%)
Jan 12, 2024 3.750 3.798 3.430 3.440 32,280,852 -0.28(-7.53%)
Jan 11, 2024 3.900 3.940 3.630 3.720 45,211,608 -0.32(-7.92%)
Jan 10, 2024 4.180 4.200 3.905 4.040 32,796,948 -0.16(-3.81%)
Jan 09, 2024 4.250 4.305 4.180 4.200 20,528,224 -0.15(-3.45%)
Jan 08, 2024 4.290 4.420 4.170 4.350 25,195,598 +0.10(+2.35%)
Jan 05, 2024 4.260 4.560 4.170 4.250 28,565,898 -0.04(-0.93%)
Jan 04, 2024 4.380 4.470 4.265 4.290 26,959,134 -0.09(-2.05%)
Jan 03, 2024 4.500 4.510 4.160 4.380 46,684,456 -0.21(-4.58%)
Jan 02, 2024 4.440 4.847 4.390 4.590 30,619,182 +0.09(+2.00%)
Dec 29, 2023 4.700 4.720 4.500 4.500 19,821,846 -0.21(-4.46%)
Dec 28, 2023 4.680 4.830 4.610 4.710 21,978,584 +0.00(+0.00%)
Dec 27, 2023 4.830 4.850 4.690 4.710 24,068,900 -0.07(-1.46%)
Dec 26, 2023 4.580 4.850 4.540 4.780 27,258,760 +0.26(+5.75%)
Dec 22, 2023 4.300 4.599 4.230 4.520 34,895,440 +0.11(+2.49%)
Dec 21, 2023 4.300 4.480 4.300 4.410 25,745,894 +0.25(+6.01%)
Dec 20, 2023 4.380 4.630 4.140 4.160 34,155,960 -0.25(-5.67%)
Dec 19, 2023 4.260 4.558 4.260 4.410 32,711,070 -0.02(-0.45%)
Dec 18, 2023 4.610 4.780 4.420 4.430 30,898,312 -0.28(-5.94%)
Dec 15, 2023 4.950 4.990 4.530 4.710 46,414,148 -0.08(-1.67%)
Dec 14, 2023 4.580 4.960 4.580 4.790 67,807,016 +0.48(+11.14%)
Dec 13, 2023 3.870 4.350 3.770 4.310 34,338,200 +0.38(+9.67%)
Dec 12, 2023 4.030 4.040 3.800 3.930 30,607,956 -0.16(-3.91%)
Dec 11, 2023 4.000 4.140 3.920 4.090 23,275,736 +0.08(+2.00%)
Dec 08, 2023 4.060 4.270 3.950 4.010 25,637,670 -0.08(-1.96%)
Dec 07, 2023 3.950 4.110 3.890 4.090 27,462,764 +0.10(+2.51%)
Dec 06, 2023 4.010 4.240 3.920 3.990 48,309,392 -0.25(-5.90%)
Dec 05, 2023 4.560 4.680 4.180 4.240 49,905,528 -0.56(-11.67%)
Dec 04, 2023 4.600 4.870 4.495 4.800 47,851,960 +0.26(+5.73%)
Dec 01, 2023 3.990 4.540 3.935 4.540 42,820,588 +0.50(+12.38%)
Nov 30, 2023 4.000 4.070 3.800 4.040 30,909,538 +0.11(+2.80%)
Nov 29, 2023 3.940 4.195 3.870 3.930 39,876,996 +0.09(+2.34%)
Nov 28, 2023 3.400 3.865 3.320 3.840 42,894,372 +0.42(+12.28%)
Nov 27, 2023 3.440 3.470 3.340 3.420 22,621,868 -0.05(-1.44%)
Nov 24, 2023 3.430 3.490 3.360 3.470 16,834,778 -0.01(-0.29%)
Nov 22, 2023 3.610 3.640 3.435 3.480 26,274,192 -0.08(-2.38%)
Nov 21, 2023 3.800 3.800 3.550 3.565 35,513,364 -0.31(-7.88%)
Nov 20, 2023 3.980 4.020 3.750 3.870 43,268,264 -0.13(-3.25%)
Nov 17, 2023 4.170 4.170 3.860 4.000 42,717,904 -0.18(-4.31%)
Nov 16, 2023 4.100 4.230 3.940 4.180 42,312,948 -0.17(-3.91%)
Nov 15, 2023 4.300 4.660 4.220 4.350 59,761,140 +0.12(+2.84%)
Nov 14, 2023 3.700 4.315 3.530 4.230 77,340,288 +0.76(+21.90%)
Nov 13, 2023 3.350 3.680 3.250 3.470 83,911,016 -0.06(-1.70%)
Nov 10, 2023 3.700 4.180 3.220 3.530 223,456,464 -2.40(-40.47%)
Nov 09, 2023 6.130 6.330 5.880 5.930 31,723,348 -0.09(-1.50%)
Nov 08, 2023 6.160 6.180 5.930 6.020 19,143,596 -0.21(-3.37%)
Nov 07, 2023 6.230 6.260 5.950 6.230 19,016,446 -0.03(-0.48%)
Nov 06, 2023 6.700 6.740 6.030 6.260 22,922,108 -0.36(-5.44%)
Nov 03, 2023 6.540 6.955 6.500 6.620 28,903,512 +0.35(+5.58%)
Nov 02, 2023 5.980 6.320 5.950 6.270 28,233,232 +0.52(+9.04%)
Nov 01, 2023 5.860 5.880 5.590 5.750 20,135,748 -0.14(-2.38%)
Oct 31, 2023 5.720 5.980 5.680 5.890 16,156,179 +0.19(+3.33%)
Oct 30, 2023 6.020 6.075 5.580 5.700 23,372,576 -0.20(-3.39%)
Oct 27, 2023 6.300 6.380 5.870 5.900 19,743,192 -0.36(-5.75%)
Oct 26, 2023 6.280 6.535 6.140 6.260 19,778,400 +0.04(+0.64%)
Oct 25, 2023 6.170 6.240 6.010 6.220 17,896,904 -0.08(-1.27%)
Oct 24, 2023 6.010 6.465 6.010 6.300 23,992,112 +0.42(+7.14%)
Oct 23, 2023 6.010 6.130 5.782 5.880 23,058,064 -0.22(-3.61%)
Oct 20, 2023 6.380 6.430 6.060 6.100 38,352,564 -0.46(-7.01%)
Oct 19, 2023 7.050 7.110 6.525 6.560 23,353,966 -0.44(-6.29%)
Oct 18, 2023 7.610 7.620 6.900 7.000 27,561,762 -0.72(-9.33%)
Oct 17, 2023 7.330 7.900 7.290 7.720 21,895,436 +0.21(+2.80%)
Oct 16, 2023 7.370 7.610 7.200 7.510 22,539,494 +0.17(+2.32%)
Oct 13, 2023 7.470 7.785 7.270 7.340 32,735,394 -0.07(-0.94%)
Oct 12, 2023 7.510 7.600 7.230 7.410 28,427,588 -0.13(-1.72%)
Oct 11, 2023 7.800 7.880 7.290 7.540 69,310,264 +0.38(+5.31%)
Oct 10, 2023 6.430 7.215 6.400 7.160 28,050,672 +0.75(+11.70%)
Oct 09, 2023 6.480 6.750 6.270 6.410 16,231,490 -0.20(-3.03%)
Oct 06, 2023 6.220 6.770 6.165 6.610 18,205,818 +0.21(+3.28%)
Oct 05, 2023 6.400 6.530 6.190 6.400 19,701,280 -0.13(-1.99%)
Oct 04, 2023 6.550 6.600 6.175 6.530 24,800,264 +0.00(+0.00%)
Oct 03, 2023 6.720 6.735 6.460 6.530 25,967,220 -0.29(-4.32%)
Oct 02, 2023 7.500 7.540 6.740 6.825 36,629,840 -0.77(-10.20%)
Sep 29, 2023 7.700 7.950 7.470 7.600 18,358,346 +0.03(+0.40%)
Sep 28, 2023 7.750 7.750 7.270 7.570 18,434,860 -0.18(-2.32%)
Sep 27, 2023 7.690 7.880 7.620 7.750 22,146,796 +0.20(+2.65%)
Sep 26, 2023 7.370 7.680 7.270 7.550 16,077,116 +0.08(+1.07%)
Sep 25, 2023 7.470 7.560 7.410 7.470 12,971,436 +0.04(+0.54%)
Sep 22, 2023 7.650 7.770 7.330 7.430 17,319,004 -0.17(-2.24%)
Sep 21, 2023 7.920 7.940 7.580 7.600 18,359,088 -0.49(-6.06%)
Sep 20, 2023 8.290 8.450 8.080 8.090 11,226,344 -0.15(-1.82%)
Sep 19, 2023 8.070 8.300 8.020 8.240 12,120,571 +0.09(+1.10%)
Sep 18, 2023 8.480 8.480 8.140 8.150 11,130,593 -0.37(-4.34%)
Sep 15, 2023 8.700 8.785 8.440 8.520 20,241,728 -0.21(-2.41%)
Sep 14, 2023 8.370 8.800 8.320 8.730 17,037,420 +0.52(+6.33%)
Sep 13, 2023 8.290 8.410 8.080 8.210 12,621,365 -0.09(-1.08%)
Sep 12, 2023 7.850 8.305 7.790 8.300 14,567,473 +0.31(+3.88%)
Sep 11, 2023 8.010 8.110 7.750 7.990 13,439,909 +0.03(+0.38%)
Sep 08, 2023 8.200 8.200 7.850 7.960 15,534,671 -0.31(-3.75%)
Sep 07, 2023 8.250 8.290 7.900 8.270 15,515,069 -0.18(-2.13%)
Sep 06, 2023 8.520 8.535 8.260 8.450 11,019,301 -0.11(-1.29%)
Sep 05, 2023 8.430 8.675 8.350 8.560 12,518,822 +0.05(+0.59%)
Sep 01, 2023 8.600 8.830 8.500 8.510 11,117,421 +0.05(+0.59%)
Aug 31, 2023 8.610 8.830 8.430 8.460 14,861,475 -0.11(-1.28%)
Aug 30, 2023 8.820 8.930 8.540 8.570 17,143,754 -0.31(-3.49%)
Aug 29, 2023 8.280 8.980 8.170 8.880 17,989,664 +0.55(+6.60%)
Aug 28, 2023 8.270 8.470 8.220 8.330 12,634,296 +0.20(+2.46%)
Aug 25, 2023 8.010 8.240 7.971 8.130 17,412,354 +0.14(+1.75%)
Aug 24, 2023 8.240 8.290 7.780 7.990 23,422,620 -0.21(-2.56%)
Aug 23, 2023 8.370 8.530 8.160 8.200 17,999,516 -0.23(-2.73%)
Aug 22, 2023 8.970 9.040 8.350 8.430 20,751,044 -0.41(-4.64%)
Aug 21, 2023 8.650 8.970 8.575 8.840 14,540,096 +0.20(+2.31%)
Aug 18, 2023 8.390 8.820 8.310 8.640 13,178,711 +0.05(+0.58%)
Aug 17, 2023 8.560 8.660 8.390 8.590 18,016,214 +0.01(+0.12%)
Aug 16, 2023 8.800 8.970 8.560 8.580 16,052,866 -0.31(-3.49%)
Aug 15, 2023 9.190 9.300 8.890 8.890 15,019,137 -0.40(-4.31%)
Aug 14, 2023 8.920 9.380 8.810 9.290 19,321,006 +0.18(+1.98%)
Aug 11, 2023 8.950 9.130 8.669 9.110 27,660,648 +0.06(+0.66%)
Aug 10, 2023 9.330 9.770 8.840 9.050 69,350,528 -1.70(-15.81%)
Aug 09, 2023 10.86 11.03 10.56 10.75 21,691,244 -0.16(-1.47%)
Aug 08, 2023 10.66 10.94 10.35 10.91 17,580,058 -0.14(-1.27%)
Aug 07, 2023 11.50 11.51 10.84 11.05 18,774,598 -0.51(-4.41%)
Aug 04, 2023 11.75 11.96 11.54 11.56 14,388,746 -0.15(-1.32%)
Aug 03, 2023 11.48 11.97 11.47 11.71 12,264,371 +0.06(+0.56%)
Aug 02, 2023 12.21 12.21 11.35 11.65 29,492,392 -1.11(-8.70%)
Aug 01, 2023 12.89 13.17 12.70 12.76 18,339,728 -0.36(-2.74%)
Jul 31, 2023 12.11 13.14 12.08 13.12 31,436,804 +1.26(+10.62%)
Jul 28, 2023 11.90 12.05 11.64 11.86 16,563,916 +0.21(+1.80%)
Jul 27, 2023 12.24 12.33 11.54 11.65 17,344,764 -0.36(-3.00%)
Jul 26, 2023 11.50 12.14 11.46 12.01 19,997,516 +0.18(+1.52%)
Jul 25, 2023 12.32 12.45 11.82 11.83 16,852,920 -0.50(-4.06%)
Jul 24, 2023 12.42 12.66 12.27 12.33 14,576,398 -0.06(-0.48%)
Jul 21, 2023 12.80 12.80 12.11 12.39 21,134,588 -0.23(-1.82%)
Jul 20, 2023 12.96 13.05 12.39 12.62 23,324,136 -0.55(-4.18%)
Jul 19, 2023 13.05 13.44 12.95 13.17 29,988,444 +0.38(+2.97%)
Jul 18, 2023 12.85 13.26 12.72 12.79 28,648,208 +0.03(+0.24%)
Jul 17, 2023 12.21 13.09 12.05 12.76 35,382,740 +0.62(+5.11%)
Jul 14, 2023 13.22 13.29 11.99 12.14 53,841,600 -0.22(-1.78%)
Jul 13, 2023 11.83 12.80 11.74 12.36 44,937,736 +0.86(+7.48%)
Jul 12, 2023 11.56 11.81 11.38 11.50 32,227,648 +0.32(+2.86%)
Jul 11, 2023 11.04 11.24 10.74 11.18 22,401,860 +0.23(+2.10%)
Jul 10, 2023 10.61 10.97 10.46 10.95 20,537,200 +0.34(+3.20%)
Jul 07, 2023 10.07 10.94 10.04 10.61 29,258,112 +0.66(+6.63%)
Jul 06, 2023 10.49 10.49 9.810 9.950 34,089,616 -0.69(-6.48%)
Jul 05, 2023 10.44 11.12 10.28 10.64 36,453,580 +0.34(+3.30%)
Jul 03, 2023 10.47 10.95 10.30 10.30 16,928,216 -0.09(-0.87%)
Jun 30, 2023 10.23 10.43 9.870 10.39 23,073,124 +0.39(+3.90%)
Jun 29, 2023 9.420 10.21 9.355 10.00 29,517,554 +0.56(+5.93%)
Jun 28, 2023 9.180 9.540 9.090 9.440 14,655,565 +0.18(+1.94%)
Jun 27, 2023 9.170 9.280 8.940 9.260 16,805,958 +0.13(+1.42%)
Jun 26, 2023 9.150 9.430 9.070 9.130 14,322,528 -0.07(-0.76%)
Jun 23, 2023 9.380 9.490 9.140 9.200 22,615,420 -0.48(-4.96%)
Jun 22, 2023 9.770 9.890 9.440 9.680 14,622,919 -0.20(-2.02%)
Jun 21, 2023 9.830 10.08 9.615 9.880 16,566,531 -0.10(-1.00%)
Jun 20, 2023 10.49 10.63 9.610 9.980 26,350,696 -0.59(-5.58%)
Jun 16, 2023 10.88 11.05 10.28 10.57 30,501,728 -0.25(-2.31%)
Jun 15, 2023 10.40 11.19 10.31 10.82 29,951,834 +0.13(+1.22%)
Jun 14, 2023 11.77 11.78 10.51 10.69 53,596,176 -0.22(-2.02%)
Jun 13, 2023 10.73 11.11 10.48 10.91 46,157,864 +0.54(+5.21%)
Jun 12, 2023 9.270 10.40 9.100 10.37 39,837,648 +1.20(+13.09%)
Jun 09, 2023 9.600 9.620 9.080 9.170 22,346,228 -0.35(-3.68%)
Jun 08, 2023 9.690 9.750 9.300 9.520 22,220,832 -0.03(-0.31%)
Jun 07, 2023 9.380 9.900 9.210 9.550 37,106,388 +0.51(+5.64%)
Jun 06, 2023 8.380 9.180 8.260 9.040 25,692,480 +0.62(+7.36%)
Jun 05, 2023 8.750 8.870 8.400 8.420 16,069,245 -0.35(-3.99%)
Jun 02, 2023 8.730 8.870 8.540 8.770 16,070,916 +0.31(+3.66%)
Jun 01, 2023 8.360 8.640 8.010 8.460 23,869,164 +0.14(+1.68%)
May 31, 2023 8.830 8.910 8.180 8.320 62,381,500 -0.52(-5.88%)
May 30, 2023 8.370 8.990 8.315 8.840 30,223,412 +0.59(+7.15%)
May 26, 2023 8.410 8.435 8.073 8.250 18,765,322 -0.13(-1.55%)
May 25, 2023 8.500 8.610 8.140 8.380 16,625,497 -0.08(-0.95%)
May 24, 2023 8.630 8.651 8.230 8.460 20,825,786 -0.35(-3.97%)
May 23, 2023 8.760 9.185 8.450 8.810 26,673,044 -0.02(-0.23%)
May 22, 2023 8.000 8.890 7.910 8.830 37,634,400 +1.10(+14.23%)
May 19, 2023 7.960 8.100 7.670 7.730 19,727,308 -0.14(-1.78%)
May 18, 2023 8.000 8.010 7.660 7.870 21,761,860 -0.17(-2.11%)
May 17, 2023 7.620 8.140 7.580 8.040 22,920,720 +0.49(+6.49%)
May 16, 2023 7.790 7.810 7.535 7.550 18,139,976 -0.30(-3.82%)
May 15, 2023 7.510 8.010 7.390 7.850 22,701,592 +0.37(+4.95%)
May 12, 2023 7.680 8.020 7.435 7.480 22,995,980 -0.17(-2.22%)
May 11, 2023 7.770 7.890 7.475 7.650 26,780,256 -0.18(-2.30%)
May 10, 2023 8.130 8.180 7.733 7.830 21,724,924 -0.18(-2.19%)
May 09, 2023 8.680 8.850 7.910 8.005 53,894,928 -1.28(-13.83%)
May 08, 2023 9.470 9.500 9.050 9.290 16,977,022 +0.00(+0.00%)
May 05, 2023 8.950 9.405 8.930 9.290 17,605,644 +0.51(+5.81%)
May 04, 2023 8.840 8.910 8.620 8.780 10,753,460 -0.08(-0.90%)
May 03, 2023 8.580 9.130 8.500 8.860 13,029,306 +0.27(+3.14%)
May 02, 2023 8.800 8.810 8.490 8.590 12,843,977 -0.24(-2.72%)
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.