Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clean Energy Fuels
(NQ:
CLNE
)
2.590
-0.030 (-1.15%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
5.560
5.993
5.310
5.690
473,523
-0.06(-1.04%)
Feb 26, 2009
5.780
6.130
5.750
5.750
425,559
+0.06(+1.05%)
Feb 25, 2009
5.750
5.800
5.510
5.690
372,640
+0.18(+3.27%)
Feb 24, 2009
5.200
5.520
5.180
5.510
391,868
+0.34(+6.58%)
Feb 23, 2009
5.850
6.000
5.100
5.170
593,985
-0.36(-6.51%)
Feb 20, 2009
5.500
5.830
5.480
5.530
566,789
+0.09(+1.65%)
Feb 19, 2009
5.610
5.720
5.410
5.440
693,845
-0.09(-1.63%)
Feb 18, 2009
6.590
6.660
5.500
5.530
1,079,694
-1.03(-15.70%)
Feb 17, 2009
6.680
6.750
6.500
6.560
277,806
-0.44(-6.29%)
Feb 13, 2009
7.060
7.220
6.950
7.000
144,560
+0.01(+0.14%)
Feb 12, 2009
6.740
7.040
6.691
6.990
368,440
+0.00(+0.00%)
Feb 11, 2009
7.010
7.440
6.810
6.990
220,747
+0.08(+1.16%)
Feb 10, 2009
7.250
7.460
6.900
6.910
460,659
-0.31(-4.29%)
Feb 09, 2009
7.150
7.277
7.020
7.220
297,639
+0.13(+1.83%)
Feb 06, 2009
6.850
7.170
6.770
7.090
375,567
+0.28(+4.11%)
Feb 05, 2009
6.670
6.990
6.670
6.810
328,586
+0.13(+1.95%)
Feb 04, 2009
6.750
6.900
6.650
6.680
276,959
+0.00(+0.00%)
Feb 03, 2009
6.770
6.840
6.550
6.680
327,704
+0.06(+0.91%)
Feb 02, 2009
6.900
6.930
6.470
6.620
299,080
-0.30(-4.34%)
Jan 30, 2009
7.160
7.250
6.800
6.920
363,530
-0.08(-1.14%)
Jan 29, 2009
6.970
7.220
6.800
7.000
304,201
-0.05(-0.71%)
Jan 28, 2009
7.100
7.100
6.862
7.050
252,678
+0.16(+2.32%)
Jan 27, 2009
6.960
7.087
6.760
6.890
230,744
-0.02(-0.29%)
Jan 26, 2009
6.550
7.240
6.500
6.910
528,298
+0.34(+5.18%)
Jan 23, 2009
6.550
6.770
6.340
6.570
430,046
-0.16(-2.38%)
Jan 22, 2009
6.970
6.980
6.660
6.730
306,744
-0.22(-3.17%)
Jan 21, 2009
6.400
6.960
6.400
6.950
367,376
+0.43(+6.60%)
Jan 20, 2009
6.620
6.750
6.480
6.520
528,559
+0.01(+0.15%)
Jan 16, 2009
6.500
6.590
6.170
6.510
344,186
+0.26(+4.16%)
Jan 15, 2009
6.380
6.660
5.990
6.250
476,711
-0.14(-2.19%)
Jan 14, 2009
6.390
6.480
6.350
6.390
344,117
-0.13(-1.99%)
Jan 13, 2009
6.150
6.730
6.140
6.520
562,599
+0.39(+6.36%)
Jan 12, 2009
6.560
6.600
6.070
6.130
337,335
-0.34(-5.26%)
Jan 09, 2009
6.820
6.840
6.450
6.470
300,082
-0.29(-4.29%)
Jan 08, 2009
6.350
6.850
6.300
6.760
500,719
+0.28(+4.32%)
Jan 07, 2009
6.850
6.850
6.310
6.480
615,694
-0.62(-8.73%)
Jan 06, 2009
7.240
7.610
7.000
7.100
903,620
-0.05(-0.70%)
Jan 05, 2009
6.390
7.370
6.130
7.150
1,112,542
+0.82(+12.95%)
Jan 02, 2009
6.120
6.480
6.100
6.330
485,283
+0.29(+4.80%)
Dec 31, 2008
6.140
6.200
6.010
6.040
393,034
-0.10(-1.63%)
Dec 30, 2008
6.000
6.195
6.000
6.140
485,698
+0.02(+0.33%)
Dec 29, 2008
6.110
6.450
5.870
6.120
475,921
+0.04(+0.66%)
Dec 26, 2008
5.940
6.110
5.900
6.080
180,010
+0.16(+2.70%)
Dec 24, 2008
5.920
6.050
5.850
5.920
184,636
-0.05(-0.84%)
Dec 23, 2008
6.540
6.600
5.870
5.970
649,810
-0.47(-7.30%)
Dec 22, 2008
6.170
6.600
6.130
6.440
845,163
+0.32(+5.23%)
Dec 19, 2008
6.010
6.300
5.900
6.120
1,107,245
+0.33(+5.70%)
Dec 18, 2008
6.010
6.010
5.500
5.790
773,043
+0.06(+1.05%)
Dec 17, 2008
5.000
5.950
5.000
5.730
1,230,697
+0.69(+13.69%)
Dec 16, 2008
4.800
5.040
4.800
5.040
426,474
+0.40(+8.62%)
Dec 15, 2008
5.080
5.080
4.570
4.640
249,125
-0.20(-4.13%)
Dec 12, 2008
4.580
4.870
4.530
4.840
254,316
+0.12(+2.54%)
Dec 11, 2008
5.110
5.110
4.610
4.720
313,418
-0.37(-7.27%)
Dec 10, 2008
5.200
5.200
4.880
5.090
516,378
-0.03(-0.59%)
Dec 09, 2008
5.190
5.240
4.820
5.120
645,391
-0.03(-0.58%)
Dec 08, 2008
5.140
5.697
5.100
5.150
659,023
+0.26(+5.32%)
Dec 05, 2008
4.560
4.990
4.560
4.890
864,727
+0.38(+8.43%)
Dec 04, 2008
4.510
4.900
4.500
4.510
419,139
-0.14(-3.01%)
Dec 03, 2008
4.550
4.880
4.500
4.650
415,707
-0.25(-5.10%)
Dec 02, 2008
4.200
4.900
4.200
4.900
696,610
+0.86(+21.29%)
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
.