Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plug Power Inc (NQ: PLUG )

2.725 -0.125 (-4.39%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 8.830 8.910 8.180 8.320 62,381,500 -0.52(-5.88%)
May 30, 2023 8.370 8.990 8.315 8.840 30,223,412 +0.59(+7.15%)
May 26, 2023 8.410 8.435 8.073 8.250 18,765,322 -0.13(-1.55%)
May 25, 2023 8.500 8.610 8.140 8.380 16,625,497 -0.08(-0.95%)
May 24, 2023 8.630 8.651 8.230 8.460 20,825,786 -0.35(-3.97%)
May 23, 2023 8.760 9.185 8.450 8.810 26,673,044 -0.02(-0.23%)
May 22, 2023 8.000 8.890 7.910 8.830 37,634,400 +1.10(+14.23%)
May 19, 2023 7.960 8.100 7.670 7.730 19,727,308 -0.14(-1.78%)
May 18, 2023 8.000 8.010 7.660 7.870 21,761,860 -0.17(-2.11%)
May 17, 2023 7.620 8.140 7.580 8.040 22,920,720 +0.49(+6.49%)
May 16, 2023 7.790 7.810 7.535 7.550 18,139,976 -0.30(-3.82%)
May 15, 2023 7.510 8.010 7.390 7.850 22,701,592 +0.37(+4.95%)
May 12, 2023 7.680 8.020 7.435 7.480 22,995,980 -0.17(-2.22%)
May 11, 2023 7.770 7.890 7.475 7.650 26,780,256 -0.18(-2.30%)
May 10, 2023 8.130 8.180 7.733 7.830 21,724,924 -0.18(-2.19%)
May 09, 2023 8.680 8.850 7.910 8.005 53,894,928 -1.28(-13.83%)
May 08, 2023 9.470 9.500 9.050 9.290 16,977,022 +0.00(+0.00%)
May 05, 2023 8.950 9.405 8.930 9.290 17,605,644 +0.51(+5.81%)
May 04, 2023 8.840 8.910 8.620 8.780 10,753,460 -0.08(-0.90%)
May 03, 2023 8.580 9.130 8.500 8.860 13,029,306 +0.27(+3.14%)
May 02, 2023 8.800 8.810 8.490 8.590 12,843,977 -0.24(-2.72%)
May 01, 2023 9.010 9.090 8.700 8.830 14,586,443 -0.20(-2.21%)
Apr 28, 2023 8.960 9.160 8.785 9.030 11,952,893 +0.06(+0.67%)
Apr 27, 2023 8.650 9.160 8.650 8.970 20,202,968 +0.50(+5.90%)
Apr 26, 2023 8.890 8.890 8.370 8.470 25,283,748 -0.44(-4.94%)
Apr 25, 2023 9.120 9.130 8.760 8.910 15,659,036 -0.36(-3.88%)
Apr 24, 2023 9.010 9.350 8.830 9.270 15,607,786 +0.22(+2.43%)
Apr 21, 2023 8.840 9.150 8.650 9.050 25,217,896 +0.20(+2.26%)
Apr 20, 2023 8.740 9.020 8.660 8.850 19,553,380 -0.15(-1.67%)
Apr 19, 2023 8.800 9.150 8.720 9.000 23,970,236 -0.02(-0.22%)
Apr 18, 2023 9.350 9.380 8.860 9.020 24,468,320 -0.48(-5.05%)
Apr 17, 2023 9.010 9.580 8.890 9.500 24,499,008 +0.46(+5.09%)
Apr 14, 2023 9.310 9.410 8.880 9.040 25,300,826 -0.26(-2.80%)
Apr 13, 2023 9.500 9.600 9.250 9.300 21,789,236 -0.09(-0.96%)
Apr 12, 2023 10.11 10.23 9.320 9.390 27,243,886 -0.37(-3.79%)
Apr 11, 2023 9.400 9.790 9.280 9.760 28,702,946 +0.40(+4.27%)
Apr 10, 2023 9.150 9.380 8.900 9.360 29,684,344 +0.09(+0.97%)
Apr 06, 2023 9.750 9.790 9.240 9.270 31,901,228 -0.41(-4.24%)
Apr 05, 2023 10.46 10.57 9.600 9.680 30,419,372 -0.90(-8.51%)
Apr 04, 2023 11.24 11.24 10.37 10.58 22,166,504 -0.54(-4.86%)
Apr 03, 2023 11.50 11.76 10.84 11.12 21,218,088 -0.60(-5.12%)
Mar 31, 2023 11.40 11.90 11.18 11.72 17,510,104 +0.47(+4.18%)
Mar 30, 2023 11.40 11.60 11.17 11.25 17,439,542 +0.22(+1.99%)
Mar 29, 2023 10.64 11.12 10.40 11.03 16,958,520 +0.63(+6.06%)
Mar 28, 2023 10.72 10.75 10.30 10.40 15,170,260 -0.32(-2.99%)
Mar 27, 2023 11.46 11.46 10.62 10.72 18,538,942 -0.51(-4.54%)
Mar 24, 2023 11.26 11.42 10.91 11.23 15,355,584 -0.26(-2.26%)
Mar 23, 2023 11.45 12.35 11.26 11.49 19,827,652 +0.27(+2.41%)
Mar 22, 2023 11.52 11.80 11.18 11.22 17,506,368 -0.30(-2.60%)
Mar 21, 2023 11.05 11.67 10.99 11.52 17,734,242 +0.68(+6.27%)
Mar 20, 2023 11.17 11.42 10.73 10.84 19,752,868 -0.33(-2.95%)
Mar 17, 2023 11.67 11.77 11.00 11.17 25,744,624 -0.64(-5.42%)
Mar 16, 2023 11.74 11.94 11.39 11.81 17,435,996 +0.01(+0.08%)
Mar 15, 2023 11.75 11.85 11.41 11.80 19,600,304 -0.36(-2.96%)
Mar 14, 2023 12.82 13.00 11.86 12.16 32,644,192 -0.24(-1.94%)
Mar 13, 2023 11.96 12.76 11.66 12.40 17,814,808 +0.05(+0.40%)
Mar 10, 2023 13.01 13.01 11.99 12.35 23,237,724 -0.67(-5.15%)
Mar 09, 2023 13.77 14.07 13.00 13.02 15,266,587 -0.76(-5.52%)
Mar 08, 2023 13.33 13.83 13.15 13.78 11,038,060 +0.38(+2.84%)
Mar 07, 2023 13.60 13.70 13.13 13.40 12,822,667 -0.27(-1.98%)
Mar 06, 2023 13.98 14.28 13.64 13.67 12,760,451 -0.17(-1.23%)
Mar 03, 2023 13.53 13.97 13.29 13.84 19,169,290 +0.51(+3.83%)
Mar 02, 2023 13.64 13.64 12.38 13.33 33,011,736 -0.88(-6.19%)
Mar 01, 2023 14.91 15.03 14.11 14.21 17,292,520 -0.66(-4.44%)
Feb 28, 2023 14.58 15.08 14.42 14.87 16,016,596 +0.21(+1.43%)
Feb 27, 2023 14.40 14.71 14.20 14.66 11,479,250 +0.48(+3.39%)
Feb 24, 2023 14.21 14.29 13.91 14.18 11,163,288 -0.47(-3.21%)
Feb 23, 2023 14.93 15.01 14.20 14.65 12,950,852 +0.11(+0.76%)
Feb 22, 2023 14.48 14.77 14.20 14.54 11,085,972 +0.11(+0.76%)
Feb 21, 2023 15.30 15.45 14.40 14.43 14,367,244 -1.15(-7.38%)
Feb 17, 2023 15.68 15.76 15.22 15.58 10,668,669 -0.26(-1.64%)
Feb 16, 2023 16.36 16.58 15.82 15.84 12,805,924 -0.93(-5.55%)
Feb 15, 2023 15.71 16.80 15.64 16.77 15,777,721 +0.96(+6.07%)
Feb 14, 2023 15.20 15.87 14.82 15.81 13,315,402 +0.34(+2.20%)
Feb 13, 2023 15.34 15.84 14.87 15.47 10,754,623 +0.11(+0.72%)
Feb 10, 2023 15.15 15.55 14.84 15.36 12,390,271 +0.00(+0.00%)
Feb 09, 2023 16.18 16.52 15.26 15.36 14,666,905 -0.54(-3.40%)
Feb 08, 2023 16.16 16.81 15.89 15.90 15,322,932 -0.24(-1.49%)
Feb 07, 2023 16.53 16.57 15.51 16.14 19,548,744 -0.34(-2.06%)
Feb 06, 2023 16.86 17.14 16.25 16.48 16,548,281 -0.90(-5.18%)
Feb 03, 2023 17.25 18.07 17.10 17.38 13,428,246 -0.51(-2.85%)
Feb 02, 2023 18.26 18.88 17.45 17.89 25,887,190 +0.21(+1.19%)
Feb 01, 2023 16.96 18.09 16.61 17.68 22,849,294 +0.66(+3.88%)
Jan 31, 2023 15.96 17.07 15.93 17.02 20,434,596 +1.31(+8.34%)
Jan 30, 2023 15.56 16.08 15.30 15.71 14,477,411 -0.15(-0.95%)
Jan 27, 2023 15.11 16.07 14.92 15.86 25,437,252 +0.49(+3.19%)
Jan 26, 2023 16.57 16.69 15.00 15.37 27,994,016 -0.97(-5.94%)
Jan 25, 2023 16.25 16.52 15.47 16.34 18,943,438 -0.40(-2.39%)
Jan 24, 2023 17.05 17.49 16.67 16.74 14,841,942 -0.70(-4.01%)
Jan 23, 2023 16.18 17.63 15.96 17.44 24,570,236 +1.54(+9.69%)
Jan 20, 2023 15.48 15.93 15.29 15.90 14,991,035 +0.59(+3.85%)
Jan 19, 2023 15.89 16.39 15.12 15.31 20,434,128 -1.39(-8.32%)
Jan 18, 2023 17.07 18.13 16.53 16.70 23,255,028 -0.13(-0.77%)
Jan 17, 2023 16.67 17.09 16.33 16.83 17,271,038 +0.34(+2.06%)
Jan 13, 2023 16.27 16.81 15.98 16.49 19,122,924 -0.30(-1.79%)
Jan 12, 2023 16.44 16.81 15.85 16.79 18,459,552 +0.58(+3.58%)
Jan 11, 2023 15.16 16.25 14.82 16.21 21,745,076 +1.26(+8.43%)
Jan 10, 2023 14.19 14.98 14.03 14.95 13,432,480 +0.73(+5.13%)
Jan 09, 2023 13.87 14.53 13.65 14.22 18,591,354 +0.81(+6.04%)
Jan 06, 2023 12.62 13.41 12.28 13.41 14,575,110 +0.75(+5.92%)
Jan 05, 2023 12.67 12.77 12.38 12.66 11,632,588 -0.34(-2.62%)
Jan 04, 2023 12.53 13.03 12.08 13.00 13,342,810 +0.82(+6.73%)
Jan 03, 2023 12.71 12.97 11.90 12.18 29,314,578 -0.19(-1.54%)
Dec 30, 2022 12.08 12.42 11.88 12.37 9,916,399 +0.14(+1.14%)
Dec 29, 2022 11.94 12.42 11.82 12.23 12,607,850 +0.52(+4.44%)
Dec 28, 2022 11.70 11.88 11.49 11.71 12,915,113 -0.01(-0.09%)
Dec 27, 2022 12.20 12.22 11.64 11.72 12,641,129 -0.62(-5.02%)
Dec 23, 2022 12.54 12.64 12.22 12.34 8,968,356 -0.21(-1.67%)
Dec 22, 2022 12.83 12.89 12.04 12.55 17,289,314 -0.53(-4.05%)
Dec 21, 2022 12.90 13.26 12.49 13.08 14,001,957 +0.36(+2.83%)
Dec 20, 2022 12.73 13.41 12.58 12.72 15,348,430 -0.19(-1.47%)
Dec 19, 2022 14.09 14.09 12.71 12.91 21,098,808 -1.11(-7.92%)
Dec 16, 2022 14.40 14.50 13.71 14.02 22,296,106 -0.40(-2.77%)
Dec 15, 2022 15.03 15.68 14.40 14.42 24,630,076 -0.79(-5.19%)
Dec 14, 2022 14.76 15.59 14.70 15.21 27,681,876 +1.10(+7.80%)
Dec 13, 2022 14.79 15.16 13.95 14.11 17,408,596 +0.18(+1.29%)
Dec 12, 2022 13.30 14.16 13.22 13.93 12,924,272 +0.57(+4.27%)
Dec 09, 2022 13.74 13.84 13.28 13.36 12,075,288 -0.43(-3.12%)
Dec 08, 2022 13.80 14.28 13.55 13.79 11,417,392 +0.11(+0.80%)
Dec 07, 2022 13.75 14.16 13.40 13.68 13,029,312 -0.14(-1.01%)
Dec 06, 2022 15.01 15.06 13.68 13.82 22,949,372 -1.14(-7.62%)
Dec 05, 2022 15.70 15.93 14.96 14.96 11,213,707 -0.85(-5.38%)
Dec 02, 2022 15.44 16.02 15.32 15.81 10,416,805 +0.06(+0.38%)
Dec 01, 2022 16.06 16.20 15.27 15.75 13,876,915 -0.21(-1.32%)
Nov 30, 2022 15.15 15.99 14.76 15.96 20,674,650 +1.06(+7.11%)
Nov 29, 2022 15.03 15.45 14.87 14.90 11,510,352 -0.02(-0.13%)
Nov 28, 2022 15.55 15.80 14.86 14.92 12,173,277 -0.81(-5.15%)
Nov 25, 2022 15.44 15.77 15.35 15.73 6,271,686 +0.25(+1.61%)
Nov 23, 2022 15.27 15.51 14.99 15.48 11,494,177 +0.30(+1.98%)
Nov 22, 2022 15.15 15.31 14.88 15.18 13,621,230 -0.01(-0.07%)
Nov 21, 2022 15.50 15.50 14.84 15.19 13,560,735 -0.65(-4.10%)
Nov 18, 2022 16.57 16.74 15.47 15.84 14,097,499 -0.46(-2.82%)
Nov 17, 2022 15.94 16.53 15.57 16.30 20,826,934 -0.41(-2.45%)
Nov 16, 2022 17.26 17.50 16.33 16.71 15,592,539 -0.85(-4.84%)
Nov 15, 2022 18.05 18.26 17.34 17.56 16,530,888 +0.26(+1.50%)
Nov 14, 2022 17.81 17.89 16.69 17.30 20,516,332 -0.59(-3.30%)
Nov 11, 2022 17.06 18.16 16.74 17.89 23,421,302 +0.88(+5.17%)
Nov 10, 2022 15.76 17.19 15.56 17.01 32,487,812 +2.40(+16.43%)
Nov 09, 2022 15.47 16.41 14.50 14.61 30,464,256 -0.20(-1.35%)
Nov 08, 2022 15.19 15.29 14.44 14.81 20,654,858 -0.17(-1.13%)
Nov 07, 2022 15.09 15.23 14.42 14.98 14,368,438 +0.19(+1.28%)
Nov 04, 2022 15.25 15.35 14.32 14.79 16,435,006 +0.18(+1.23%)
Nov 03, 2022 14.54 15.19 14.38 14.61 15,031,065 -0.11(-0.75%)
Nov 02, 2022 15.70 15.83 14.71 14.72 18,422,682 -0.97(-6.18%)
Nov 01, 2022 16.53 16.74 15.68 15.69 14,067,764 -0.29(-1.81%)
Oct 31, 2022 16.05 16.21 15.60 15.98 13,794,935 -0.11(-0.68%)
Oct 28, 2022 15.97 16.13 15.32 16.09 16,983,998 +0.02(+0.12%)
Oct 27, 2022 16.66 16.68 15.96 16.07 15,602,309 -0.35(-2.13%)
Oct 26, 2022 16.63 17.21 16.34 16.42 18,715,422 -0.15(-0.91%)
Oct 25, 2022 15.73 16.86 15.73 16.57 17,275,852 +0.84(+5.34%)
Oct 24, 2022 16.50 16.53 15.43 15.73 21,034,498 -0.76(-4.61%)
Oct 21, 2022 16.20 16.57 15.69 16.49 27,085,546 +0.16(+0.98%)
Oct 20, 2022 16.97 16.99 16.11 16.33 19,313,928 -0.62(-3.66%)
Oct 19, 2022 18.93 18.93 16.81 16.95 29,133,660 -2.16(-11.30%)
Oct 18, 2022 19.60 19.75 18.48 19.11 16,402,384 +0.49(+2.63%)
Oct 17, 2022 18.59 19.10 18.42 18.62 15,396,006 +0.59(+3.27%)
Oct 14, 2022 18.24 19.29 17.88 18.03 26,502,712 -1.20(-6.24%)
Oct 13, 2022 17.90 19.30 17.80 19.23 18,684,858 +0.30(+1.58%)
Oct 12, 2022 19.77 19.84 18.60 18.93 14,621,725 -0.86(-4.35%)
Oct 11, 2022 19.56 20.01 19.05 19.79 12,839,016 -0.06(-0.30%)
Oct 10, 2022 20.05 20.12 19.36 19.85 12,009,767 -0.05(-0.25%)
Oct 07, 2022 20.45 20.54 19.54 19.90 20,733,028 -1.19(-5.64%)
Oct 06, 2022 21.76 22.72 20.82 21.09 15,373,276 -0.88(-4.01%)
Oct 05, 2022 22.66 22.77 21.03 21.97 19,799,192 -1.42(-6.07%)
Oct 04, 2022 22.89 23.45 22.76 23.39 15,264,492 +1.57(+7.20%)
Oct 03, 2022 21.18 22.10 21.10 21.82 12,102,230 +0.81(+3.86%)
Sep 30, 2022 20.90 21.91 20.77 21.01 13,043,942 -0.03(-0.14%)
Sep 29, 2022 21.91 22.18 20.48 21.04 15,977,686 -1.46(-6.49%)
Sep 28, 2022 21.79 22.68 21.48 22.50 14,685,709 +0.65(+2.97%)
Sep 27, 2022 22.42 22.94 21.83 21.85 19,072,318 +0.16(+0.74%)
Sep 26, 2022 22.50 23.45 21.66 21.69 14,948,364 -0.94(-4.15%)
Sep 23, 2022 23.08 23.27 22.22 22.63 17,263,296 -1.31(-5.47%)
Sep 22, 2022 25.32 25.50 23.72 23.94 17,361,436 -1.58(-6.19%)
Sep 21, 2022 26.18 26.84 25.51 25.52 15,819,111 -0.48(-1.85%)
Sep 20, 2022 27.41 27.70 25.85 26.00 14,243,555 -1.71(-6.17%)
Sep 19, 2022 27.68 28.40 27.24 27.71 12,473,177 -0.54(-1.91%)
Sep 16, 2022 28.36 28.86 27.80 28.25 19,233,072 -1.05(-3.58%)
Sep 15, 2022 29.18 30.43 29.01 29.30 17,402,970 -0.29(-0.98%)
Sep 14, 2022 28.64 29.69 28.11 29.59 16,083,099 +0.68(+2.35%)
Sep 13, 2022 28.26 29.39 28.02 28.91 17,481,864 -1.12(-3.73%)
Sep 12, 2022 30.03 30.03 28.67 30.03 17,464,112 +0.11(+0.37%)
Sep 09, 2022 29.37 30.00 28.90 29.92 19,201,676 +0.80(+2.75%)
Sep 08, 2022 27.17 29.13 27.04 29.12 22,908,336 +1.65(+6.01%)
Sep 07, 2022 25.83 27.62 25.67 27.47 18,163,516 +1.62(+6.27%)
Sep 06, 2022 26.11 26.11 24.94 25.85 16,327,993 -0.02(-0.08%)
Sep 02, 2022 27.41 27.46 25.60 25.87 18,542,084 -1.05(-3.92%)
Sep 01, 2022 27.41 27.89 25.93 26.93 19,602,994 -1.11(-3.98%)
Aug 31, 2022 28.70 29.09 27.79 28.04 18,288,628 -0.15(-0.53%)
Aug 30, 2022 29.13 30.68 27.51 28.19 34,555,272 -0.31(-1.09%)
Aug 29, 2022 28.46 29.57 28.34 28.50 17,287,780 -0.44(-1.52%)
Aug 26, 2022 30.06 30.24 28.70 28.94 23,810,894 -1.06(-3.53%)
Aug 25, 2022 31.17 31.56 28.71 30.00 59,889,704 +2.48(+9.01%)
Aug 24, 2022 26.56 28.11 26.23 27.52 17,724,252 +1.40(+5.36%)
Aug 23, 2022 26.56 27.19 26.05 26.12 14,386,915 -0.26(-0.99%)
Aug 22, 2022 25.70 26.53 25.47 26.38 15,106,807 -0.44(-1.64%)
Aug 19, 2022 27.24 27.49 26.28 26.82 19,268,208 -1.61(-5.66%)
Aug 18, 2022 29.07 29.55 27.49 28.43 15,940,702 -0.04(-0.14%)
Aug 17, 2022 28.23 28.98 27.60 28.47 23,031,974 -0.72(-2.47%)
Aug 16, 2022 29.38 30.25 28.58 29.19 21,906,796 -0.77(-2.57%)
Aug 15, 2022 29.91 31.11 29.39 29.96 28,301,790 +0.42(+1.42%)
Aug 12, 2022 28.22 29.96 27.57 29.54 27,210,520 +1.80(+6.49%)
Aug 11, 2022 29.26 29.59 27.60 27.74 30,271,134 -1.04(-3.61%)
Aug 10, 2022 26.34 29.29 25.99 28.78 53,107,460 +4.11(+16.66%)
Aug 09, 2022 24.18 25.11 24.09 24.67 23,874,944 -0.95(-3.71%)
Aug 08, 2022 26.46 26.65 25.31 25.62 25,973,464 +0.43(+1.71%)
Aug 05, 2022 24.98 25.73 24.43 25.19 25,900,840 +1.08(+4.48%)
Aug 04, 2022 23.49 24.25 22.97 24.11 19,394,944 +0.55(+2.33%)
Aug 03, 2022 23.34 23.60 22.40 23.56 19,853,692 +0.33(+1.42%)
Aug 02, 2022 20.87 23.51 20.79 23.23 30,454,078 +1.99(+9.37%)
Aug 01, 2022 21.09 21.49 20.55 21.24 14,528,847 -0.10(-0.47%)
Jul 29, 2022 20.65 22.26 20.55 21.34 33,000,120 -0.29(-1.34%)
Jul 28, 2022 20.01 21.86 20.01 21.63 77,043,248 +4.45(+25.90%)
Jul 27, 2022 16.94 17.32 16.59 17.18 14,127,401 +0.80(+4.88%)
Jul 26, 2022 17.23 17.27 16.34 16.38 12,632,279 -1.11(-6.35%)
Jul 25, 2022 17.62 17.75 17.03 17.49 9,813,785 -0.15(-0.85%)
Jul 22, 2022 18.38 18.90 17.45 17.64 16,461,683 -0.68(-3.71%)
Jul 21, 2022 18.05 18.44 17.63 18.32 14,247,525 +0.22(+1.22%)
Jul 20, 2022 17.30 18.30 17.10 18.10 18,211,086 +0.80(+4.62%)
Jul 19, 2022 16.80 17.36 16.26 17.30 16,438,381 +0.88(+5.36%)
Jul 18, 2022 16.28 17.05 16.13 16.42 25,456,660 +0.96(+6.21%)
Jul 15, 2022 16.76 16.79 14.75 15.46 52,813,528 -2.29(-12.90%)
Jul 14, 2022 17.98 17.98 17.11 17.75 13,488,453 -0.50(-2.74%)
Jul 13, 2022 17.46 18.55 17.01 18.25 14,002,172 +0.23(+1.28%)
Jul 12, 2022 18.35 18.66 17.54 18.02 14,052,800 -0.44(-2.38%)
Jul 11, 2022 19.44 19.70 18.19 18.46 14,298,537 -1.31(-6.63%)
Jul 08, 2022 18.65 20.02 18.47 19.77 17,045,728 +0.63(+3.29%)
Jul 07, 2022 17.77 19.52 17.77 19.14 22,738,476 +1.56(+8.87%)
Jul 06, 2022 17.52 18.39 17.16 17.58 18,054,926 -0.02(-0.11%)
Jul 05, 2022 16.95 17.62 16.00 17.60 17,467,168 +0.42(+2.44%)
Jul 01, 2022 16.55 17.46 16.54 17.18 12,199,756 +0.61(+3.68%)
Jun 30, 2022 16.00 16.96 15.63 16.57 19,086,856 +0.22(+1.35%)
Jun 29, 2022 16.77 16.77 15.88 16.35 17,025,996 -0.78(-4.55%)
Jun 28, 2022 18.05 18.42 16.93 17.13 15,666,990 -0.97(-5.36%)
Jun 27, 2022 18.26 18.60 17.61 18.10 14,229,408 -0.13(-0.71%)
Jun 24, 2022 18.00 18.39 17.56 18.23 21,563,040 +0.36(+2.01%)
Jun 23, 2022 16.90 17.91 16.52 17.87 18,036,410 +0.98(+5.80%)
Jun 22, 2022 16.16 17.42 16.06 16.89 16,711,243 +0.31(+1.87%)
Jun 21, 2022 16.40 17.09 16.18 16.58 18,487,536 +0.75(+4.74%)
Jun 17, 2022 14.41 16.04 14.38 15.83 28,454,796 +1.58(+11.09%)
Jun 16, 2022 14.57 14.95 13.95 14.25 20,364,262 -0.97(-6.37%)
Jun 15, 2022 14.43 15.61 14.21 15.22 24,171,088 +1.02(+7.18%)
Jun 14, 2022 14.50 14.54 13.90 14.20 16,720,037 +0.00(+0.00%)
Jun 13, 2022 15.04 15.24 13.96 14.20 22,185,260 -1.76(-11.03%)
Jun 10, 2022 16.41 16.89 15.75 15.96 21,364,628 -0.96(-5.67%)
Jun 09, 2022 18.06 18.40 16.92 16.92 19,664,160 -1.62(-8.74%)
Jun 08, 2022 18.94 19.70 18.36 18.54 21,502,690 -0.31(-1.64%)
Jun 07, 2022 18.14 18.89 17.85 18.85 17,168,198 +0.27(+1.45%)
Jun 06, 2022 18.34 19.25 17.82 18.58 24,259,132 +0.68(+3.80%)
Jun 03, 2022 17.95 18.48 17.52 17.90 14,501,090 -0.39(-2.13%)
Jun 02, 2022 17.87 18.86 17.70 18.29 19,858,358 +0.37(+2.06%)
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.