CLEAN ENERGY FUELS (NQ: CLNE)
6.350 USD  -0.800 (-11.19%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 6.300 6.350 2,589,221 -0.80(-11.19%)
Oct 16, 2014 6.550 7.480 6.490 7.150 3,567,969 +0.43(+6.40%)
Oct 15, 2014 5.990 6.730 5.820 6.720 3,210,827 +0.73(+12.19%)
Oct 14, 2014 5.830 6.295 5.740 5.990 2,224,988 +0.24(+4.17%)
Oct 13, 2014 5.990 6.220 5.650 5.750 1,973,750 -0.21(-3.52%)
Oct 10, 2014 5.800 6.380 5.710 5.960 3,277,801 +0.13(+2.23%)
Oct 09, 2014 6.230 6.260 5.810 5.830 1,946,875 -0.45(-7.17%)
Oct 08, 2014 6.400 6.430 5.980 6.280 3,560,258 -0.07(-1.10%)
Oct 07, 2014 6.960 6.990 6.350 6.350 2,825,147 -0.61(-8.76%)
Oct 06, 2014 7.180 7.270 6.830 6.960 1,545,948 -0.18(-2.52%)
Oct 03, 2014 7.260 7.310 7.070 7.140 1,102,473 -0.03(-0.42%)
Oct 02, 2014 7.350 7.500 7.050 7.170 2,277,077 -0.26(-3.50%)
Oct 01, 2014 7.510 7.565 7.220 7.430 3,712,698 -0.37(-4.74%)
Sep 30, 2014 8.370 8.440 7.800 7.800 2,366,799 -0.59(-7.03%)
Sep 29, 2014 8.520 8.700 8.250 8.390 1,635,965 -0.27(-3.12%)
Sep 26, 2014 8.500 8.700 8.420 8.660 811,736 +0.16(+1.88%)
Sep 25, 2014 8.810 8.820 8.410 8.500 1,153,327 -0.31(-3.52%)
Sep 24, 2014 8.420 8.875 8.325 8.810 1,288,000 +0.41(+4.88%)
Sep 23, 2014 8.330 8.550 8.250 8.400 1,268,121 +0.07(+0.84%)
Sep 22, 2014 8.770 8.790 8.320 8.330 1,660,672 -0.48(-5.45%)
Sep 19, 2014 8.860 9.040 8.750 8.810 1,564,452 -0.03(-0.34%)
Sep 18, 2014 9.170 9.230 8.830 8.840 1,009,417 -0.32(-3.49%)
Sep 17, 2014 8.930 9.450 8.930 9.160 1,938,967 +0.22(+2.46%)
Sep 16, 2014 8.770 9.100 8.760 8.940 1,094,165 +0.17(+1.94%)
Sep 15, 2014 8.960 8.982 8.655 8.770 1,078,344 -0.22(-2.45%)
Sep 12, 2014 9.120 9.160 8.905 8.990 1,045,868 -0.17(-1.86%)
Sep 11, 2014 8.990 9.180 8.914 9.160 845,441 +0.19(+2.12%)
Sep 10, 2014 9.110 9.110 8.900 8.970 1,318,948 -0.14(-1.54%)
Sep 09, 2014 9.290 9.290 9.020 9.110 1,297,356 -0.18(-1.94%)
Sep 08, 2014 9.450 9.490 9.261 9.290 778,454 -0.21(-2.21%)
Sep 05, 2014 9.400 9.600 9.400 9.500 539,159 +0.04(+0.42%)
Sep 04, 2014 9.690 9.780 9.420 9.460 897,395 -0.23(-2.37%)
Sep 03, 2014 9.870 9.960 9.680 9.690 529,664 -0.18(-1.82%)
Sep 02, 2014 9.990 9.990 9.700 9.870 612,285 -0.10(-1.00%)
Aug 29, 2014 9.970 9.970 9.970 0 +0.07(+0.71%)
Aug 28, 2014 10.00 10.05 9.810 9.900 739,099 -0.16(-1.59%)
Aug 27, 2014 10.16 10.20 10.02 10.06 545,592 -0.12(-1.18%)
Aug 26, 2014 9.840 10.18 9.830 10.18 1,089,830 +0.33(+3.35%)
Aug 25, 2014 9.770 9.970 9.770 9.850 788,088 +0.10(+1.03%)
Aug 22, 2014 9.980 10.00 9.710 9.750 815,935 -0.17(-1.71%)
Aug 21, 2014 9.850 9.970 9.730 9.920 827,103 +0.05(+0.51%)
Aug 20, 2014 9.850 9.990 9.760 9.870 785,183 -0.02(-0.20%)
Aug 19, 2014 9.670 10.04 9.660 9.890 1,258,116 +0.27(+2.81%)
Aug 18, 2014 9.500 9.610 9.430 9.620 580,202 +0.15(+1.58%)
Aug 15, 2014 9.530 9.560 9.360 9.470 615,590 +0.03(+0.32%)
Aug 14, 2014 9.570 9.685 9.430 9.440 688,074 -0.07(-0.74%)
Aug 13, 2014 9.420 9.620 9.410 9.510 787,848 +0.14(+1.49%)
Aug 12, 2014 9.400 9.450 9.100 9.370 1,278,400 -0.10(-1.06%)
Aug 11, 2014 9.730 9.730 9.450 9.470 1,084,749 -0.23(-2.37%)
Aug 08, 2014 9.930 9.980 9.100 9.700 2,187,821 -0.13(-1.32%)
Aug 07, 2014 9.880 9.950 9.630 9.830 1,035,345 +0.03(+0.31%)
Aug 06, 2014 9.590 10.04 9.590 9.800 870,531 +0.16(+1.66%)
Aug 05, 2014 9.930 9.990 9.570 9.640 1,072,475 -0.32(-3.21%)
Aug 04, 2014 9.880 9.990 9.650 9.960 846,964 +0.08(+0.81%)
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