PLUG POWER (NQ: PLUG)
3.960 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 3.960 3.960 3.960 0 -0.04(-1.00%)
Nov 25, 2014 3.960 4.029 3.960 4.000 2,679,269 +0.05(+1.27%)
Nov 24, 2014 3.930 3.980 3.880 3.950 2,622,027 +0.02(+0.51%)
Nov 21, 2014 4.000 4.040 3.900 3.930 3,062,779 -0.01(-0.25%)
Nov 20, 2014 3.900 3.940 3.830 3.940 3,128,630 -0.02(-0.51%)
Nov 19, 2014 4.030 4.160 3.950 3.960 8,034,781 -0.08(-1.98%)
Nov 18, 2014 3.820 4.080 3.770 4.040 12,450,365 +0.32(+8.60%)
Nov 17, 2014 3.820 3.840 3.700 3.720 6,304,828 +0.00(+0.00%)
Nov 14, 2014 3.990 4.010 3.600 3.720 17,632,634 -0.34(-8.37%)
Nov 13, 2014 4.240 4.320 4.010 4.060 10,392,357 -0.18(-4.25%)
Nov 12, 2014 4.350 4.480 4.200 4.240 24,893,947 -0.84(-16.54%)
Nov 11, 2014 5.310 5.340 5.050 5.080 5,984,344 -0.20(-3.79%)
Nov 10, 2014 5.350 5.460 5.220 5.280 6,126,220 -0.02(-0.38%)
Nov 07, 2014 5.150 5.300 5.020 5.300 6,033,756 +0.18(+3.52%)
Nov 06, 2014 5.020 5.240 4.990 5.120 6,236,618 +0.16(+3.23%)
Nov 05, 2014 5.460 5.460 4.940 4.960 13,456,796 -0.39(-7.29%)
Nov 04, 2014 5.210 5.480 5.160 5.350 18,921,679 +0.21(+4.09%)
Nov 03, 2014 4.820 5.400 4.810 5.140 24,428,817 +0.43(+9.13%)
Oct 31, 2014 4.560 4.750 4.520 4.710 10,974,147 +0.22(+4.90%)
Oct 30, 2014 4.400 4.550 4.350 4.490 6,595,088 +0.05(+1.13%)
Oct 29, 2014 4.410 4.470 4.310 4.440 4,176,345 +0.02(+0.45%)
Oct 28, 2014 4.270 4.475 4.270 4.420 5,348,144 +0.12(+2.79%)
Oct 27, 2014 4.300 4.340 4.340 4.300 2,333,460 -0.04(-0.92%)
Oct 24, 2014 4.330 4.350 4.250 4.340 3,439,404 +0.04(+0.93%)
Oct 23, 2014 4.310 4.380 4.260 4.300 2,705,027 +0.01(+0.23%)
Oct 22, 2014 4.280 4.290 3,534,189 -0.12(-2.72%)
Oct 21, 2014 4.460 4.500 4.370 4.410 3,932,163 -0.04(-0.90%)
Oct 20, 2014 4.330 4.520 4.320 4.450 6,848,948 +0.07(+1.60%)
Oct 17, 2014 4.480 4.500 4.340 4.380 4,190,533 -0.02(-0.45%)
Oct 16, 2014 4.240 4.450 4.210 4.400 4,426,666 +0.03(+0.69%)
Oct 15, 2014 4.250 4.420 4.160 4.370 6,449,155 +0.03(+0.69%)
Oct 14, 2014 4.260 4.450 4.210 4.340 7,794,205 +0.11(+2.60%)
Oct 13, 2014 4.400 4.500 4.220 4.230 8,836,463 -0.21(-4.73%)
Oct 10, 2014 4.420 4.650 4.350 4.440 6,056,634 +0.03(+0.68%)
Oct 09, 2014 4.530 4.590 4.350 4.410 4,288,602 -0.14(-3.08%)
Oct 08, 2014 4.300 4.590 4.230 4.550 12,638,110 +0.25(+5.81%)
Oct 07, 2014 4.320 4.420 4.250 4.300 3,510,851 -0.11(-2.49%)
Oct 06, 2014 4.550 4.560 4.260 4.410 6,347,324 -0.15(-3.29%)
Oct 03, 2014 4.610 4.680 4.530 4.560 5,792,965 -0.01(-0.22%)
Oct 02, 2014 4.400 4.600 4.380 4.570 4,967,231 +0.16(+3.63%)
Oct 01, 2014 4.550 4.640 4.330 4.410 8,402,424 -0.18(-3.92%)
Sep 30, 2014 4.530 4.740 4.500 4.590 9,378,549 +0.12(+2.68%)
Sep 29, 2014 4.250 4.600 4.200 4.470 10,283,112 +0.12(+2.76%)
Sep 26, 2014 4.320 4.390 4.240 4.350 4,162,100 +0.05(+1.16%)
Sep 25, 2014 4.500 4.530 4.260 4.300 5,078,007 -0.16(-3.59%)
Sep 24, 2014 4.640 4.650 4.350 4.460 14,369,005 -0.12(-2.62%)
Sep 23, 2014 4.150 4.630 4.000 4.580 23,000,717 +0.40(+9.57%)
Sep 22, 2014 4.420 4.550 4.160 4.180 12,881,563 -0.25(-5.64%)
Sep 19, 2014 4.310 4.540 4.260 4.430 8,947,989 +0.12(+2.78%)
Sep 18, 2014 4.600 4.620 4.260 4.310 12,080,862 -0.31(-6.71%)
Sep 17, 2014 4.700 4.750 4.560 4.620 5,538,788 -0.05(-1.07%)
Sep 16, 2014 4.720 4.750 4.580 4.670 6,505,402 -0.11(-2.30%)
Sep 15, 2014 5.050 5.070 4.750 4.780 11,140,174 -0.32(-6.27%)
Sep 12, 2014 5.120 5.166 5.060 5.100 5,380,590 -0.04(-0.78%)
Sep 11, 2014 5.030 5.235 5.030 5.140 5,526,563 +0.08(+1.58%)
Sep 10, 2014 5.250 5.270 5.050 5.060 9,137,740 -0.21(-3.98%)
Sep 09, 2014 5.380 5.390 5.210 5.270 6,815,218 -0.20(-3.66%)
Sep 08, 2014 5.360 5.580 5.350 5.470 6,919,801 +0.04(+0.74%)
Sep 05, 2014 5.250 5.450 5.170 5.430 6,112,721 +0.18(+3.43%)
Sep 04, 2014 5.280 5.320 5.220 5.250 5,725,211 +0.01(+0.19%)
Sep 03, 2014 5.360 5.450 5.220 5.240 8,202,621 -0.18(-3.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here