PLUG POWER (NQ: PLUG)
2.060 USD  +0.010 (+0.49%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.050 2.090 2.010 2.060 1,599,601 +0.01(+0.49%)
Apr 28, 2016 2.110 2.123 2.040 2.050 1,847,814 -0.08(-3.76%)
Apr 27, 2016 2.130 2.160 2.080 2.130 1,226,268 -0.01(-0.47%)
Apr 26, 2016 2.150 2.220 2.110 2.140 1,120,482 -0.01(-0.47%)
Apr 25, 2016 2.240 2.280 2.125 2.150 2,581,477 -0.07(-3.15%)
Apr 22, 2016 2.150 2.250 2.150 2.220 2,383,568 +0.07(+3.26%)
Apr 21, 2016 2.130 2.170 2.122 2.150 1,195,271 +0.02(+0.94%)
Apr 20, 2016 2.110 2.170 2.080 2.130 1,386,556 +0.03(+1.43%)
Apr 19, 2016 2.110 2.140 2.080 2.100 850,053 -0.02(-0.94%)
Apr 18, 2016 2.100 2.160 2.070 2.120 1,346,431 +0.01(+0.47%)
Apr 15, 2016 2.130 2.190 2.085 2.110 2,038,181 -0.01(-0.47%)
Apr 14, 2016 2.080 2.140 2.060 2.120 2,086,645 +0.07(+3.41%)
Apr 13, 2016 2.040 2.090 2.020 2.050 1,841,399 +0.00(+0.00%)
Apr 12, 2016 2.000 2.080 1.990 2.050 1,657,288 +0.04(+1.99%)
Apr 11, 2016 2.000 2.040 1.985 2.010 630,420 +0.01(+0.50%)
Apr 08, 2016 2.020 2.051 1.980 2.000 1,295,046 -0.01(-0.50%)
Apr 07, 2016 2.010 2.060 1.990 2.010 946,709 -0.02(-0.99%)
Apr 06, 2016 2.000 2.050 1.990 2.030 1,029,773 +0.03(+1.50%)
Apr 05, 2016 2.000 2.041 1.980 2.000 1,140,814 -0.03(-1.48%)
Apr 04, 2016 2.020 2.070 2.000 2.030 700,361 -0.01(-0.49%)
Apr 01, 2016 2.050 2.060 2.000 2.040 788,887 -0.01(-0.49%)
Mar 31, 2016 2.080 2.100 2.030 2.050 935,757 -0.02(-0.97%)
Mar 30, 2016 2.080 2.110 2.030 2.070 1,795,937 -0.01(-0.48%)
Mar 29, 2016 2.000 2.140 1.960 2.080 5,340,690 +0.07(+3.48%)
Mar 28, 2016 2.020 2.030 1.950 2.010 968,756 -0.01(-0.50%)
Mar 24, 2016 2.020 2.020 2.020 0 +0.07(+3.59%)
Mar 23, 2016 2.060 2.080 1.940 1.950 3,198,383 -0.13(-6.25%)
Mar 22, 2016 2.070 2.110 2.041 2.080 1,087,900 +0.01(+0.48%)
Mar 21, 2016 2.050 2.110 2.050 2.070 1,081,870 -0.01(-0.48%)
Mar 18, 2016 2.090 2.090 2.040 2.080 1,752,266 +0.04(+1.96%)
Mar 17, 2016 2.010 2.090 2.005 2.040 2,322,248 +0.03(+1.49%)
Mar 16, 2016 1.940 2.020 1.931 2.010 1,522,279 +0.08(+4.15%)
Mar 15, 2016 1.990 2.000 1.920 1.930 1,522,132 -0.07(-3.50%)
Mar 14, 2016 2.030 2.030 1.961 2.000 1,631,810 -0.04(-1.96%)
Mar 11, 2016 2.100 2.110 2.000 2.040 2,399,193 +0.00(+0.00%)
Mar 10, 2016 2.090 2.200 2.010 2.040 7,387,843 +0.14(+7.37%)
Mar 09, 2016 1.980 1.990 1.903 1.900 2,126,511 -0.05(-2.56%)
Mar 08, 2016 1.950 2.020 1.910 1.950 1,720,014 -0.03(-1.52%)
Mar 07, 2016 2.020 2.060 1.900 1.980 4,748,335 -0.13(-6.16%)
Mar 04, 2016 2.250 2.250 2.080 2.110 2,855,622 -0.11(-4.95%)
Mar 03, 2016 2.130 2.230 2.120 2.220 2,503,278 +0.09(+4.23%)
Mar 02, 2016 2.070 2.130 2.050 2.130 1,298,788 +0.06(+2.90%)
Mar 01, 2016 2.100 2.140 2.050 2.070 1,163,475 -0.01(-0.48%)
Feb 29, 2016 2.050 2.130 2.030 2.080 1,822,916 +0.06(+2.97%)
Feb 26, 2016 1.920 2.070 1.920 2.020 3,144,968 +0.10(+5.21%)
Feb 25, 2016 1.860 1.935 1.833 1.920 1,683,590 +0.06(+3.23%)
Feb 24, 2016 1.830 1.860 1.760 1.860 1,403,050 +0.04(+2.20%)
Feb 23, 2016 1.790 1.870 1.790 1.820 794,507 -0.02(-1.09%)
Feb 22, 2016 1.800 1.880 1.770 1.840 1,977,544 +0.09(+5.14%)
Feb 19, 2016 1.800 1.810 1.730 1.750 853,466 -0.04(-2.23%)
Feb 18, 2016 1.850 1.870 1.770 1.790 1,158,116 -0.04(-2.19%)
Feb 17, 2016 1.750 1.890 1.750 1.830 3,765,623 +0.09(+5.17%)
Feb 16, 2016 1.700 1.750 1.695 1.740 1,280,951 +0.07(+4.19%)
Feb 12, 2016 1.670 1.670 1.670 0 +0.06(+3.73%)
Feb 11, 2016 1.570 1.620 1.550 1.610 1,097,436 -0.01(-0.31%)
Feb 10, 2016 1.615 1,093,017 +0.05(+3.53%)
Feb 09, 2016 1.580 1.620 1.550 1.560 1,596,828 -0.05(-3.11%)
Feb 08, 2016 1.650 1.680 1.600 1.610 1,123,076 -0.07(-4.17%)
Feb 05, 2016 1.700 1.735 1.673 1.680 781,719 -0.04(-2.33%)
Feb 04, 2016 1.700 1.745 1.660 1.720 1,103,303 +0.04(+2.38%)
Feb 03, 2016 1.700 1.710 1.610 1.680 1,274,665 +0.01(+0.60%)
Feb 02, 2016 1.730 1.740 1.660 1.670 1,649,251 -0.12(-6.70%)
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