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
)
2.620
-0.040 (-1.50%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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, 2009
8.500
8.940
8.450
8.460
538,632
+0.17(+2.05%)
Apr 29, 2009
8.200
8.500
8.100
8.290
415,680
+0.22(+2.73%)
Apr 28, 2009
7.550
8.220
7.500
8.070
388,127
+0.40(+5.22%)
Apr 27, 2009
7.500
7.830
7.370
7.670
275,464
+0.03(+0.39%)
Apr 24, 2009
7.450
7.700
7.400
7.640
304,600
+0.24(+3.24%)
Apr 23, 2009
7.550
7.710
7.300
7.400
213,497
-0.09(-1.20%)
Apr 22, 2009
7.290
7.740
7.250
7.490
312,514
+0.06(+0.81%)
Apr 21, 2009
7.390
7.600
7.260
7.430
271,151
-0.02(-0.27%)
Apr 20, 2009
7.750
7.900
7.330
7.450
512,193
-0.49(-6.17%)
Apr 17, 2009
7.500
8.000
7.270
7.940
622,894
+0.55(+7.44%)
Apr 16, 2009
7.350
7.450
7.150
7.390
282,040
+0.15(+2.07%)
Apr 15, 2009
7.200
7.388
7.150
7.240
210,060
+0.15(+2.12%)
Apr 14, 2009
7.120
7.440
6.980
7.090
254,890
-0.10(-1.39%)
Apr 13, 2009
7.140
7.230
6.990
7.190
275,523
-0.03(-0.42%)
Apr 09, 2009
7.240
7.300
6.950
7.220
378,067
+0.16(+2.27%)
Apr 08, 2009
6.850
7.090
6.700
7.060
168,763
+0.25(+3.67%)
Apr 07, 2009
6.980
7.100
6.670
6.810
385,851
-0.31(-4.35%)
Apr 06, 2009
7.120
7.150
6.750
7.120
347,829
+0.01(+0.14%)
Apr 03, 2009
7.150
7.200
6.770
7.110
470,459
-0.07(-0.97%)
Apr 02, 2009
6.270
7.250
6.270
7.180
1,472,619
+1.08(+17.70%)
Apr 01, 2009
5.960
6.200
5.890
6.100
211,098
+0.01(+0.16%)
Mar 31, 2009
6.200
6.330
6.080
6.090
238,264
-0.04(-0.65%)
Mar 30, 2009
6.300
6.300
5.980
6.130
334,091
-0.52(-7.82%)
Mar 26, 2009
6.170
6.700
6.170
6.650
786,535
+0.64(+10.65%)
Mar 25, 2009
5.910
6.450
5.690
6.010
476,155
+0.16(+2.74%)
Mar 24, 2009
6.020
6.090
5.750
5.850
221,421
-0.32(-5.19%)
Mar 23, 2009
6.000
6.190
5.720
6.170
426,030
+0.45(+7.87%)
Mar 20, 2009
5.890
5.930
5.620
5.720
310,371
-0.12(-2.05%)
Mar 19, 2009
5.750
5.964
5.740
5.840
361,446
+0.14(+2.46%)
Mar 18, 2009
5.700
5.750
5.380
5.700
398,169
+0.05(+0.88%)
Mar 17, 2009
5.510
5.650
5.180
5.650
799,717
+0.58(+11.44%)
Mar 16, 2009
5.270
5.270
4.980
5.070
309,755
-0.04(-0.78%)
Mar 13, 2009
5.210
5.210
5.040
5.110
248,606
-0.05(-0.97%)
Mar 12, 2009
5.100
5.250
4.930
5.160
536,590
+0.21(+4.24%)
Mar 11, 2009
5.170
5.250
4.810
4.950
436,846
-0.09(-1.79%)
Mar 10, 2009
4.930
5.230
4.920
5.040
344,885
+0.25(+5.22%)
Mar 09, 2009
5.000
5.080
4.730
4.790
254,619
-0.19(-3.82%)
Mar 06, 2009
5.090
5.230
4.800
4.980
489,402
+0.28(+5.96%)
Mar 05, 2009
5.010
5.010
4.620
4.700
354,241
-0.31(-6.19%)
Mar 04, 2009
4.970
5.269
4.970
5.010
374,547
-0.01(-0.20%)
Mar 02, 2009
5.450
5.490
4.950
5.020
518,023
-0.67(-11.78%)
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%)
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
.