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
)
3.225
-0.225 (-6.52%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Jun 4, 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 (%)
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
.