PLUG

Plug Power, Inc. Historical Stock Prices

$3.82
*  
0.14
3.54%
Get PLUG Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading PLUG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  3.90  3.93  3.79  3.82 4,221,129
11/28/2014 3.9 3.93 3.79 3.82 4,221,129
11/26/2014 3.99 4 3.92 3.96 2,178,543
11/25/2014 3.96 4.0288 3.96 4 2,679,269
11/24/2014 3.93 3.98 3.88 3.95 2,617,627
11/21/2014 4 4.04 3.9 3.93 3,052,034
11/20/2014 3.9 3.94 3.83 3.94 3,126,391
11/19/2014 4.03 4.16 3.95 3.96 8,031,981
11/18/2014 3.82 4.08 3.77 4.04 12,433,680
11/17/2014 3.82 3.84 3.7 3.72 6,304,828
11/14/2014 3.99 4.01 3.6 3.72 17,619,230
11/13/2014 4.24 4.32 4.01 4.06 10,389,550
11/12/2014 4.35 4.48 4.2 4.24 24,879,670
11/11/2014 5.31 5.34 5.05 5.08 5,972,520
11/10/2014 5.35 5.46 5.22 5.28 6,123,260
11/07/2014 5.15 5.3 5.02 5.3 6,003,662
11/06/2014 5.02 5.24 4.99 5.12 6,235,683
11/05/2014 5.46 5.46 4.94 4.96 13,440,630
11/04/2014 5.21 5.48 5.16 5.35 18,920,280
11/03/2014 4.82 5.4 4.81 5.14 24,423,720
10/31/2014 4.56 4.75 4.52 4.71 10,970,290
10/30/2014 4.4 4.55 4.35 4.49 6,592,588
10/29/2014 4.41 4.48 4.3099 4.44 4,175,234
10/28/2014 4.27 4.475 4.27 4.42 5,344,396
10/27/2014 4.3 4.32 4.25 4.3 2,333,460
10/24/2014 4.33 4.35 4.25 4.34 3,437,024
10/23/2014 4.31 4.3799 4.25 4.3 2,701,587
10/22/2014 4.38 4.43 4.28 4.29 3,534,189
10/21/2014 4.46 4.5 4.37 4.41 3,931,363
10/20/2014 4.33 4.52 4.32 4.45 6,848,443
10/17/2014 4.48 4.5 4.34 4.38 4,188,283
10/16/2014 4.24 4.45 4.21 4.4 4,423,946
10/15/2014 4.25 4.42 4.16 4.37 6,445,770
10/14/2014 4.26 4.45 4.15 4.34 7,794,045
10/13/2014 4.4 4.5 4.22 4.23 8,817,388
10/10/2014 4.42 4.65 4.35 4.44 6,050,474
10/09/2014 4.53 4.59 4.35 4.41 4,271,437
10/08/2014 4.3 4.59 4.23 4.55 12,627,610
10/07/2014 4.32 4.42 4.25 4.3 3,510,851
10/06/2014 4.55 4.56 4.26 4.41 6,345,805
10/03/2014 4.61 4.68 4.53 4.56 5,785,765
10/02/2014 4.4 4.6 4.38 4.57 4,956,971
10/01/2014 4.55 4.64 4.33 4.41 8,400,274
09/30/2014 4.53 4.74 4.5 4.59 9,315,587
09/29/2014 4.25 4.6 4.2 4.47 10,270,080
09/26/2014 4.32 4.39 4.24 4.35 4,158,240
09/25/2014 4.5 4.53 4.26 4.3 5,077,507
09/24/2014 4.64 4.65 4.35 4.46 14,367,640
09/23/2014 4.15 4.63 4 4.58 22,853,970
09/22/2014 4.42 4.55 4.16 4.18 12,872,220
09/19/2014 4.31 4.54 4.26 4.43 8,941,939
09/18/2014 4.6 4.62 4.26 4.31 12,074,420
09/17/2014 4.7 4.75 4.56 4.62 5,537,668
09/16/2014 4.72 4.75 4.58 4.67 6,502,230
09/15/2014 5.05 5.0701 4.75 4.78 11,137,370
09/12/2014 5.12 5.1662 5.06 5.1 5,376,705
09/11/2014 5.03 5.235 5.03 5.14 5,522,608
09/10/2014 5.25 5.27 5.05 5.06 9,124,063
09/09/2014 5.38 5.4 5.21 5.27 6,799,708
09/08/2014 5.36 5.58 5.35 5.47 6,897,001
09/05/2014 5.25 5.45 5.17 5.43 6,100,608
09/04/2014 5.28 5.32 5.2 5.25 5,724,711
09/03/2014 5.36 5.46 5.22 5.24 8,201,821
09/02/2014 5.58 5.64 5.32 5.42 9,096,031
08/29/2014 5.56 5.62 5.5 5.58 4,914,410
08/28/2014 5.73 5.74 5.47 5.55 12,180,910
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?