PLUG POWER (NQ: PLUG)
7.320 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 7.320 7.320 7.320 0 +0.24(+3.39%)
Apr 16, 2014 7.130 7.190 6.830 7.080 11,169,742 +0.09(+1.29%)
Apr 15, 2014 7.400 7.480 6.530 6.990 23,381,715 -0.33(-4.51%)
Apr 14, 2014 7.370 7.700 7.060 7.320 19,785,868 +0.03(+0.41%)
Apr 11, 2014 6.950 7.400 6.810 7.290 19,644,378 +0.25(+3.55%)
Apr 10, 2014 7.150 7.430 6.910 7.040 15,788,471 -0.11(-1.54%)
Apr 09, 2014 7.120 7.230 7.010 7.150 10,827,811 -0.06(-0.83%)
Apr 08, 2014 7.080 7.280 6.800 7.210 17,663,460 +0.47(+6.97%)
Apr 07, 2014 6.950 7.180 6.580 6.740 19,397,667 -0.38(-5.34%)
Apr 04, 2014 7.640 7.720 6.950 7.120 27,207,901 -0.51(-6.68%)
Apr 03, 2014 7.700 7.870 7.470 7.630 27,231,570 +0.15(+2.01%)
Apr 02, 2014 7.610 8.100 7.170 7.480 58,023,786 -0.06(-0.80%)
Apr 01, 2014 7.010 7.680 6.850 7.540 41,659,544 +0.44(+6.20%)
Mar 31, 2014 7.090 7.420 6.920 7.100 36,118,002 +0.20(+2.90%)
Mar 28, 2014 6.850 7.150 6.680 6.900 26,162,945 +0.01(+0.15%)
Mar 27, 2014 6.550 7.190 6.210 6.890 45,051,329 +0.44(+6.82%)
Mar 26, 2014 7.630 7.860 6.260 6.450 119,008,906 -2.03(-23.94%)
Mar 25, 2014 5.930 8.480 5.800 8.480 134,421,108 +2.79(+49.03%)
Mar 24, 2014 6.100 6.230 5.560 5.690 26,481,391 -0.25(-4.21%)
Mar 21, 2014 6.090 6.120 5.330 5.940 52,721,469 -0.03(-0.50%)
Mar 20, 2014 6.100 6.330 5.910 5.970 27,734,052 -0.24(-3.86%)
Mar 19, 2014 6.190 6.570 5.990 6.210 52,109,207 +0.25(+4.19%)
Mar 18, 2014 6.490 6.590 5.820 5.960 56,760,754 -0.55(-8.45%)
Mar 17, 2014 7.180 7.340 6.270 6.510 57,954,436 -0.20(-2.98%)
Mar 14, 2014 7.475 7.990 6.580 6.710 75,379,750 -1.29(-16.12%)
Mar 13, 2014 7.580 8.480 6.960 8.000 130,939,920 +1.20(+17.65%)
Mar 12, 2014 5.820 7.400 5.320 6.800 140,477,390 +0.77(+12.77%)
Mar 11, 2014 11.44 11.72 5.950 6.030 242,213,334 -4.28(-41.51%)
Mar 10, 2014 9.230 11.41 8.570 10.31 211,589,831 +2.04(+24.67%)
Mar 07, 2014 6.790 8.350 6.530 8.270 125,916,806 +1.91(+30.03%)
Mar 06, 2014 6.450 6.690 6.020 6.360 47,724,993 -0.39(-5.78%)
Mar 05, 2014 6.960 7.010 6.450 6.750 56,013,085 +0.06(+0.90%)
Mar 04, 2014 6.460 7.090 6.240 6.690 121,337,931 +0.87(+14.95%)
Mar 03, 2014 4.600 5.830 4.500 5.820 83,866,518 +1.15(+24.63%)
Feb 28, 2014 4.510 4.840 4.450 4.670 37,390,295 +0.30(+6.86%)
Feb 27, 2014 4.380 4.570 4.250 4.370 21,809,262 -0.04(-0.91%)
Feb 26, 2014 4.485 4.640 4.250 4.410 52,846,906 +0.51(+13.08%)
Feb 25, 2014 3.670 4.050 3.670 3.900 33,117,233 +0.21(+5.69%)
Feb 24, 2014 3.640 3.750 3.615 3.690 7,817,646 +0.06(+1.65%)
Feb 21, 2014 3.690 3.750 3.580 3.630 6,165,485 -0.07(-1.89%)
Feb 20, 2014 3.500 3.720 3.360 3.700 14,026,684 +0.11(+3.06%)
Feb 19, 2014 3.815 3.850 3.560 3.590 12,445,509 -0.28(-7.24%)
Feb 18, 2014 3.880 3.920 3.800 3.870 8,345,533 +0.09(+2.38%)
Feb 14, 2014 3.780 3.780 3.780 0 -0.16(-4.06%)
Feb 13, 2014 3.790 3.940 3.770 3.940 19,301,734 +0.20(+5.35%)
Feb 12, 2014 3.550 3.840 3.510 3.740 22,841,272 +0.23(+6.55%)
Feb 11, 2014 3.670 3.680 3.500 3.510 12,987,459 -0.04(-1.13%)
Feb 10, 2014 3.630 3.790 3.430 3.550 47,931,442 +0.45(+14.52%)
Feb 07, 2014 3.160 3.240 3.060 3.100 9,082,745 -0.08(-2.52%)
Feb 06, 2014 3.170 3.360 3.110 3.180 15,072,641 +0.11(+3.58%)
Feb 05, 2014 3.180 3.230 3.020 3.070 12,424,673 -0.20(-6.12%)
Feb 04, 2014 2.880 3.300 2.800 3.270 24,417,938 +0.43(+15.14%)
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