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
Plug Power Inc
(NQ:
PLUG
)
2.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2012
1.230
1.320
1.230
1.320
162,911
+0.08(+6.45%)
Apr 27, 2012
1.280
1.280
1.220
1.240
71,335
-0.02(-1.59%)
Apr 26, 2012
1.280
1.280
1.240
1.260
31,868
+0.00(+0.00%)
Apr 25, 2012
1.290
1.290
1.230
1.260
74,064
+0.00(+0.00%)
Apr 24, 2012
1.200
1.265
1.190
1.260
132,529
+0.05(+4.13%)
Apr 23, 2012
1.230
1.240
1.200
1.210
77,291
-0.01(-0.82%)
Apr 20, 2012
1.270
1.270
1.210
1.220
66,591
-0.02(-1.61%)
Apr 19, 2012
1.240
1.270
1.210
1.240
84,762
+0.02(+1.64%)
Apr 18, 2012
1.280
1.290
1.210
1.220
61,517
-0.04(-3.17%)
Apr 17, 2012
1.310
1.310
1.220
1.260
144,857
-0.03(-2.33%)
Apr 16, 2012
1.300
1.300
1.250
1.290
136,904
+0.02(+1.57%)
Apr 13, 2012
1.320
1.320
1.210
1.270
172,269
-0.02(-1.55%)
Apr 12, 2012
1.350
1.410
1.270
1.290
654,606
-0.04(-3.01%)
Apr 11, 2012
1.250
1.360
1.180
1.330
658,836
+0.16(+13.68%)
Apr 10, 2012
1.170
1.200
1.110
1.170
350,253
-0.01(-0.85%)
Apr 09, 2012
1.260
1.260
1.180
1.180
292,214
-0.09(-7.09%)
Apr 05, 2012
1.230
1.270
1.220
1.270
408,832
+0.03(+2.42%)
Apr 04, 2012
1.310
1.340
1.210
1.240
502,154
-0.06(-4.62%)
Apr 03, 2012
1.270
1.300
1.260
1.300
209,353
+0.03(+2.36%)
Apr 02, 2012
1.340
1.340
1.250
1.270
277,749
-0.04(-3.05%)
Mar 30, 2012
1.330
1.350
1.260
1.310
762,352
-0.03(-2.24%)
Mar 29, 2012
1.280
1.340
1.270
1.340
440,057
+0.06(+4.69%)
Mar 28, 2012
1.350
1.360
1.275
1.280
507,270
-0.08(-5.88%)
Mar 27, 2012
1.420
1.430
1.350
1.360
442,129
-0.09(-6.21%)
Mar 26, 2012
1.400
1.470
1.350
1.450
776,799
+0.05(+3.57%)
Mar 23, 2012
1.350
1.400
1.260
1.400
2,559,867
-0.01(-0.71%)
Mar 22, 2012
1.590
1.590
1.400
1.410
1,010,311
-0.20(-12.42%)
Mar 21, 2012
1.710
1.731
1.560
1.610
607,049
-0.10(-5.85%)
Mar 20, 2012
1.790
1.790
1.710
1.710
205,657
-0.06(-3.39%)
Mar 19, 2012
1.760
1.800
1.760
1.770
170,223
-0.03(-1.67%)
Mar 16, 2012
1.800
1.810
1.735
1.800
351,715
+0.00(+0.00%)
Mar 15, 2012
1.770
1.813
1.760
1.800
181,602
+0.02(+1.12%)
Mar 14, 2012
1.800
1.817
1.770
1.780
131,040
-0.02(-1.11%)
Mar 13, 2012
1.800
1.820
1.760
1.800
433,802
+0.10(+5.88%)
Mar 12, 2012
1.800
1.810
1.700
1.700
374,158
-0.07(-3.95%)
Mar 09, 2012
1.890
1.920
1.760
1.770
419,464
-0.14(-7.33%)
Mar 08, 2012
2.040
2.100
1.890
1.910
567,706
-0.19(-9.05%)
Mar 07, 2012
2.100
2.120
2.040
2.100
117,403
+0.05(+2.44%)
Mar 06, 2012
2.060
2.120
2.000
2.050
162,626
-0.01(-0.49%)
Mar 05, 2012
2.120
2.140
2.050
2.060
127,193
-0.01(-0.48%)
Mar 02, 2012
2.100
2.180
2.070
2.070
142,822
-0.03(-1.43%)
Mar 01, 2012
2.220
2.278
2.045
2.100
289,112
-0.12(-5.41%)
Feb 29, 2012
2.280
2.320
2.210
2.220
185,507
-0.04(-1.77%)
Feb 28, 2012
2.400
2.420
2.250
2.260
226,500
-0.16(-6.61%)
Feb 27, 2012
2.380
2.450
2.360
2.420
152,936
+0.04(+1.68%)
Feb 24, 2012
2.450
2.500
2.350
2.380
195,376
-0.06(-2.46%)
Feb 23, 2012
2.540
2.580
2.420
2.440
247,125
-0.11(-4.31%)
Feb 22, 2012
2.330
2.600
2.330
2.550
632,497
+0.22(+9.44%)
Feb 21, 2012
2.310
2.389
2.250
2.330
295,687
+0.02(+0.87%)
Feb 17, 2012
2.310
2.340
2.270
2.310
86,848
+0.04(+1.76%)
Feb 16, 2012
2.350
2.360
2.260
2.270
134,455
-0.05(-2.16%)
Feb 15, 2012
2.250
2.390
2.220
2.320
236,693
+0.08(+3.57%)
Feb 14, 2012
2.250
2.250
2.220
2.240
59,752
-0.03(-1.32%)
Feb 13, 2012
2.280
2.298
2.210
2.270
56,501
+0.00(+0.00%)
Feb 10, 2012
2.340
2.340
2.220
2.270
231,800
-0.09(-3.81%)
Feb 09, 2012
2.280
2.380
2.270
2.360
289,953
+0.08(+3.51%)
Feb 08, 2012
2.420
2.420
2.220
2.280
411,536
-0.08(-3.39%)
Feb 07, 2012
2.060
2.420
2.060
2.360
699,570
+0.32(+15.69%)
Feb 06, 2012
2.030
2.090
2.021
2.040
172,939
+0.01(+0.49%)
Feb 03, 2012
2.040
2.040
1.970
2.030
170,918
+0.03(+1.50%)
Feb 02, 2012
1.980
2.020
1.980
2.000
59,415
+0.01(+0.50%)
Feb 01, 2012
1.970
2.000
1.940
1.990
55,161
+0.05(+2.58%)
Jan 31, 2012
2.020
2.050
1.920
1.940
169,033
-0.08(-3.96%)
Jan 30, 2012
2.000
2.090
1.950
2.020
320,098
+0.02(+1.00%)
Jan 27, 2012
2.010
2.050
1.980
2.000
80,987
-0.02(-0.99%)
Jan 26, 2012
1.980
2.050
1.980
2.020
62,575
+0.05(+2.54%)
Jan 25, 2012
2.000
2.010
1.962
1.970
30,081
-0.02(-1.01%)
Jan 24, 2012
2.000
2.010
1.980
1.990
58,001
+0.01(+0.51%)
Jan 23, 2012
2.000
2.000
1.950
1.980
39,287
-0.02(-1.00%)
Jan 20, 2012
2.000
2.010
1.970
2.000
40,210
+0.01(+0.50%)
Jan 19, 2012
1.930
1.990
1.920
1.990
68,292
+0.06(+3.11%)
Jan 18, 2012
1.930
1.970
1.920
1.930
60,567
-0.02(-1.03%)
Jan 17, 2012
1.950
1.990
1.920
1.950
67,860
+0.00(+0.00%)
Jan 13, 2012
1.950
2.010
1.943
1.950
42,026
-0.02(-1.05%)
Jan 12, 2012
2.030
2.030
1.960
1.971
57,155
-0.01(-0.47%)
Jan 11, 2012
1.810
2.020
1.810
1.980
129,379
+0.15(+8.20%)
Jan 10, 2012
1.850
1.890
1.800
1.830
135,916
-0.03(-1.61%)
Jan 09, 2012
1.920
1.970
1.850
1.860
170,585
-0.07(-3.63%)
Jan 06, 2012
1.980
2.000
1.880
1.930
113,880
-0.05(-2.53%)
Jan 05, 2012
2.010
2.030
1.980
1.980
73,193
-0.04(-1.98%)
Jan 04, 2012
2.010
2.020
1.990
2.020
83,897
-0.02(-0.98%)
Dec 30, 2011
2.058
2.070
1.951
2.040
159,905
+0.03(+1.49%)
Dec 29, 2011
2.000
2.050
2.000
2.010
60,262
+0.01(+0.50%)
Dec 28, 2011
2.090
2.130
2.000
2.000
165,060
-0.08(-3.85%)
Dec 27, 2011
2.130
2.140
2.050
2.080
46,511
-0.06(-2.80%)
Dec 23, 2011
2.130
2.170
2.123
2.140
79,310
+0.12(+5.94%)
Dec 21, 2011
2.040
2.080
2.011
2.020
117,470
-0.05(-2.42%)
Dec 20, 2011
2.090
2.140
2.010
2.070
154,537
+0.01(+0.49%)
Dec 19, 2011
2.110
2.140
2.050
2.060
116,145
-0.02(-0.96%)
Dec 16, 2011
2.110
2.150
2.070
2.080
58,792
-0.02(-0.95%)
Dec 15, 2011
2.130
2.160
2.050
2.100
75,695
+0.04(+1.94%)
Dec 14, 2011
2.170
2.190
2.050
2.060
144,980
-0.11(-5.07%)
Dec 13, 2011
2.280
2.280
2.160
2.170
96,266
+0.01(+0.46%)
Dec 12, 2011
2.240
2.240
2.130
2.160
128,942
-0.09(-4.00%)
Dec 09, 2011
2.200
2.280
2.200
2.250
102,363
+0.05(+2.27%)
Dec 08, 2011
2.290
2.400
2.200
2.200
230,190
-0.14(-5.98%)
Dec 07, 2011
2.250
2.390
2.160
2.340
457,513
+0.19(+8.84%)
Dec 06, 2011
2.260
2.260
2.110
2.150
155,666
-0.08(-3.59%)
Dec 05, 2011
2.340
2.340
2.210
2.230
82,151
-0.05(-2.19%)
Dec 02, 2011
2.320
2.350
2.220
2.280
101,808
+0.02(+0.88%)
Dec 01, 2011
2.200
2.300
2.183
2.260
113,134
+0.04(+1.80%)
Nov 30, 2011
2.250
2.280
2.180
2.220
254,037
+0.06(+2.78%)
Nov 29, 2011
2.220
2.340
2.110
2.160
334,537
-0.03(-1.37%)
Nov 28, 2011
2.190
2.230
2.080
2.190
201,464
+0.12(+5.80%)
Nov 25, 2011
2.000
2.090
2.000
2.070
65,314
+0.09(+4.55%)
Nov 23, 2011
2.120
2.120
1.920
1.980
254,741
-0.16(-7.48%)
Nov 22, 2011
2.160
2.200
2.070
2.140
126,749
-0.04(-1.83%)
Nov 21, 2011
2.280
2.280
2.130
2.180
261,309
-0.19(-8.02%)
Nov 18, 2011
2.440
2.440
2.320
2.370
106,849
-0.04(-1.66%)
Nov 17, 2011
2.460
2.460
2.400
2.410
89,584
-0.05(-2.03%)
Nov 16, 2011
2.430
2.570
2.420
2.460
319,168
+0.01(+0.41%)
Nov 15, 2011
2.550
2.570
2.380
2.450
315,504
-0.11(-4.30%)
Nov 14, 2011
2.600
2.690
2.560
2.560
486,771
-0.05(-1.92%)
Nov 11, 2011
2.480
2.710
2.420
2.610
1,118,900
+0.15(+6.10%)
Nov 10, 2011
2.270
2.460
2.250
2.460
622,521
+0.23(+10.31%)
Nov 09, 2011
2.170
2.280
2.136
2.230
576,076
+0.06(+2.76%)
Nov 08, 2011
2.200
2.230
2.120
2.170
325,164
+0.01(+0.46%)
Nov 07, 2011
2.240
2.290
2.150
2.160
206,655
-0.09(-4.00%)
Nov 04, 2011
2.330
2.330
2.240
2.250
176,411
-0.05(-2.17%)
Nov 03, 2011
2.350
2.360
2.200
2.300
371,091
+0.09(+4.07%)
Nov 02, 2011
2.150
2.299
2.150
2.210
202,265
+0.09(+4.25%)
Nov 01, 2011
2.230
2.230
2.120
2.120
177,997
-0.13(-5.78%)
Oct 31, 2011
2.350
2.350
2.250
2.250
156,107
-0.05(-2.17%)
Oct 28, 2011
2.140
2.320
2.122
2.300
264,788
+0.16(+7.48%)
Oct 27, 2011
2.120
2.270
2.010
2.140
432,242
+0.11(+5.42%)
Oct 26, 2011
2.200
2.206
2.000
2.030
253,597
-0.14(-6.45%)
Oct 25, 2011
2.190
2.269
2.100
2.170
157,252
-0.04(-1.81%)
Oct 24, 2011
2.230
2.328
2.200
2.210
365,423
+0.02(+0.91%)
Oct 21, 2011
2.100
2.310
2.100
2.190
303,317
+0.11(+5.29%)
Oct 20, 2011
1.960
2.200
1.921
2.080
460,023
+0.16(+8.33%)
Oct 19, 2011
1.900
1.970
1.830
1.920
112,804
+0.02(+1.05%)
Oct 18, 2011
1.970
1.970
1.890
1.900
88,961
-0.05(-2.56%)
Oct 17, 2011
1.940
2.020
1.920
1.950
88,068
+0.01(+0.52%)
Oct 14, 2011
1.910
1.960
1.890
1.940
68,776
+0.05(+2.65%)
Oct 13, 2011
1.900
1.900
1.850
1.890
39,049
+0.00(+0.00%)
Oct 12, 2011
1.780
1.930
1.780
1.890
119,469
+0.13(+7.39%)
Oct 11, 2011
1.790
1.830
1.700
1.760
71,466
-0.03(-1.68%)
Oct 10, 2011
1.820
1.850
1.750
1.790
36,512
+0.00(+0.00%)
Oct 07, 2011
1.890
1.920
1.740
1.790
80,078
-0.08(-4.28%)
Oct 06, 2011
1.840
1.870
1.800
1.870
141,466
+0.09(+5.06%)
Oct 05, 2011
1.620
1.830
1.620
1.780
103,033
+0.18(+11.25%)
Oct 04, 2011
1.750
1.750
1.500
1.600
135,449
-0.13(-7.51%)
Oct 03, 2011
1.800
1.802
1.700
1.730
78,062
-0.09(-4.95%)
Sep 30, 2011
1.810
1.850
1.780
1.820
99,598
+0.02(+1.11%)
Sep 29, 2011
1.790
1.840
1.770
1.800
74,675
+0.05(+2.86%)
Sep 28, 2011
1.870
1.900
1.750
1.750
51,096
-0.07(-3.85%)
Sep 27, 2011
1.790
1.950
1.765
1.820
101,149
+0.07(+4.00%)
Sep 26, 2011
1.800
1.800
1.710
1.750
60,930
+0.00(+0.00%)
Sep 23, 2011
1.770
1.770
1.700
1.750
134,371
-0.03(-1.69%)
Sep 22, 2011
1.940
1.940
1.740
1.780
253,861
-0.16(-8.25%)
Sep 21, 2011
1.960
2.050
1.930
1.940
184,281
+0.01(+0.52%)
Sep 20, 2011
1.910
1.969
1.910
1.930
68,626
+0.04(+2.12%)
Sep 19, 2011
1.940
1.950
1.810
1.890
136,670
-0.07(-3.57%)
Sep 16, 2011
1.990
2.180
1.920
1.960
639,008
+0.11(+5.95%)
Sep 15, 2011
1.790
1.850
1.780
1.850
146,831
+0.08(+4.52%)
Sep 14, 2011
1.780
1.800
1.740
1.770
62,759
-0.01(-0.56%)
Sep 13, 2011
1.740
1.800
1.739
1.780
136,628
+0.06(+3.49%)
Sep 12, 2011
1.680
1.760
1.660
1.720
68,724
+0.01(+0.58%)
Sep 09, 2011
1.750
1.760
1.680
1.710
73,043
-0.06(-3.39%)
Sep 08, 2011
1.730
1.890
1.720
1.770
199,737
+0.04(+2.31%)
Sep 07, 2011
1.710
1.770
1.710
1.730
74,672
+0.04(+2.37%)
Sep 06, 2011
1.690
1.750
1.620
1.690
186,442
-0.08(-4.52%)
Sep 02, 2011
1.760
1.800
1.720
1.770
134,549
-0.01(-0.56%)
Sep 01, 2011
1.830
1.850
1.760
1.780
112,962
-0.04(-2.20%)
Aug 31, 2011
1.710
1.830
1.710
1.820
238,154
+0.11(+6.43%)
Aug 30, 2011
1.730
1.743
1.650
1.710
127,608
-0.05(-2.84%)
Aug 29, 2011
1.660
1.775
1.650
1.760
224,300
+0.09(+5.39%)
Aug 26, 2011
1.670
1.741
1.590
1.670
91,309
-0.03(-1.76%)
Aug 25, 2011
1.730
1.780
1.640
1.700
138,100
-0.05(-2.86%)
Aug 24, 2011
1.610
1.750
1.610
1.750
273,979
+0.14(+8.70%)
Aug 23, 2011
1.580
1.620
1.530
1.610
241,251
+0.02(+1.26%)
Aug 22, 2011
1.630
1.630
1.550
1.590
117,239
+0.01(+0.63%)
Aug 19, 2011
1.600
1.690
1.540
1.580
156,488
-0.04(-2.47%)
Aug 18, 2011
1.700
1.740
1.590
1.620
221,528
-0.18(-10.00%)
Aug 17, 2011
1.830
1.960
1.760
1.800
291,801
-0.03(-1.64%)
Aug 16, 2011
1.750
1.840
1.740
1.830
279,916
+0.01(+0.55%)
Aug 15, 2011
1.680
1.840
1.680
1.820
419,394
+0.14(+8.33%)
Aug 12, 2011
1.580
1.680
1.550
1.680
378,092
+0.11(+7.01%)
Aug 11, 2011
1.380
1.630
1.370
1.570
427,440
+0.17(+12.14%)
Aug 10, 2011
1.510
1.510
1.350
1.400
348,801
-0.07(-4.76%)
Aug 09, 2011
1.500
1.636
1.370
1.470
646,703
-0.23(-13.53%)
Aug 08, 2011
1.800
1.880
1.630
1.700
714,658
-0.15(-8.11%)
Aug 05, 2011
1.930
1.980
1.760
1.850
516,961
-0.08(-4.15%)
Aug 04, 2011
2.130
2.140
1.900
1.930
550,807
-0.24(-11.06%)
Aug 03, 2011
2.240
2.240
2.070
2.170
244,152
+0.05(+2.36%)
Aug 02, 2011
2.230
2.310
2.110
2.120
300,071
-0.11(-5.15%)
Aug 01, 2011
2.400
2.420
2.210
2.235
206,547
-0.12(-4.89%)
Jul 29, 2011
2.150
2.360
2.110
2.350
488,567
+0.16(+7.31%)
Jul 28, 2011
2.180
2.210
2.100
2.190
331,937
-0.03(-1.35%)
Jul 27, 2011
2.260
2.320
2.210
2.220
241,635
-0.05(-2.20%)
Jul 26, 2011
2.300
2.380
2.250
2.270
290,036
+0.01(+0.44%)
Jul 25, 2011
2.340
2.350
2.210
2.260
379,581
-0.11(-4.64%)
Jul 22, 2011
2.350
2.390
2.290
2.370
306,648
+0.03(+1.28%)
Jul 21, 2011
2.450
2.450
2.250
2.340
885,703
-0.10(-4.10%)
Jul 20, 2011
2.350
2.630
2.330
2.440
3,462,437
+0.16(+7.02%)
Jul 19, 2011
2.300
2.320
2.220
2.280
402,879
+0.01(+0.44%)
Jul 18, 2011
2.290
2.310
2.170
2.270
325,745
-0.03(-1.30%)
Jul 15, 2011
2.300
2.340
2.250
2.300
447,784
+0.02(+0.88%)
Jul 14, 2011
2.220
2.320
2.180
2.280
526,958
+0.06(+2.70%)
Jul 13, 2011
2.120
2.250
2.070
2.220
258,896
+0.14(+6.73%)
Jul 12, 2011
2.020
2.140
2.020
2.080
279,917
+0.01(+0.48%)
Jul 11, 2011
2.140
2.180
2.060
2.070
309,163
-0.14(-6.33%)
Jul 08, 2011
2.220
2.240
2.160
2.210
147,717
-0.03(-1.34%)
Jul 07, 2011
2.290
2.300
2.240
2.240
107,133
-0.02(-0.88%)
Jul 06, 2011
2.260
2.330
2.220
2.260
222,441
-0.02(-0.88%)
Jul 05, 2011
2.310
2.340
2.270
2.280
186,972
-0.05(-2.15%)
Jul 01, 2011
2.300
2.350
2.260
2.330
457,330
+0.11(+4.95%)
Jun 30, 2011
2.340
2.340
2.210
2.220
186,359
-0.05(-2.20%)
Jun 29, 2011
2.340
2.340
2.220
2.270
302,706
-0.01(-0.44%)
Jun 28, 2011
2.400
2.400
2.230
2.280
519,777
+0.01(+0.44%)
Jun 27, 2011
2.340
2.360
2.240
2.270
222,460
-0.03(-1.30%)
Jun 24, 2011
2.270
2.350
2.200
2.300
182,308
+0.05(+2.22%)
Jun 23, 2011
2.290
2.290
2.130
2.250
147,522
-0.04(-1.75%)
Jun 22, 2011
2.440
2.460
2.290
2.290
335,187
-0.12(-4.98%)
Jun 21, 2011
2.350
2.420
2.250
2.410
728,721
+0.09(+3.88%)
Jun 20, 2011
2.280
2.360
2.110
2.320
330,744
-0.02(-0.85%)
Jun 17, 2011
2.320
2.350
2.250
2.340
251,484
+0.05(+2.18%)
Jun 16, 2011
2.220
2.310
2.220
2.290
103,142
+0.07(+3.15%)
Jun 15, 2011
2.280
2.280
2.220
2.220
89,196
-0.06(-2.63%)
Jun 14, 2011
2.290
2.320
2.220
2.280
148,990
+0.03(+1.33%)
Jun 13, 2011
2.200
2.350
2.160
2.250
486,450
+0.05(+2.27%)
Jun 10, 2011
2.260
2.340
2.100
2.200
704,121
+0.00(+0.00%)
Jun 09, 2011
2.010
2.250
1.910
2.200
713,474
+0.20(+10.00%)
Jun 08, 2011
2.150
2.200
1.990
2.000
613,616
-0.18(-8.26%)
Jun 07, 2011
2.280
2.320
2.180
2.180
225,417
-0.10(-4.39%)
Jun 06, 2011
2.305
2.350
2.280
2.280
221,997
-0.06(-2.56%)
Jun 03, 2011
2.340
2.400
2.240
2.340
472,885
-0.51(-17.89%)
May 24, 2011
3.260
3.260
2.750
2.850
716,143
-0.39(-12.04%)
May 23, 2011
3.900
3.900
3.120
3.240
320,154
-0.58(-15.18%)
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
.