PLUG

Historical Stock Prices

$2.58
*  
0.04
1.53%
Get PLUG Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 2.6 2.62 2.54 2.58 3,016,480
05/21/2015 2.63 2.67 2.6 2.62 1,430,761
05/20/2015 2.68 2.69 2.6 2.62 2,117,584
05/19/2015 2.76 2.8 2.63 2.68 4,593,281
05/18/2015 2.61 2.62 2.53 2.58 1,452,182
05/15/2015 2.62 2.64 2.57 2.61 1,751,049
05/14/2015 2.63 2.65 2.56 2.63 1,812,172
05/13/2015 2.67 2.73 2.61 2.62 2,850,889
05/12/2015 2.55 2.689 2.48 2.63 4,758,578
05/11/2015 2.37 2.65 2.32 2.55 9,951,785
05/08/2015 2.48 2.5 2.41 2.43 3,948,125
05/07/2015 2.48 2.5 2.42 2.46 2,353,536
05/06/2015 2.43 2.48 2.4 2.46 2,350,857
05/05/2015 2.5 2.52 2.4 2.42 3,835,443
05/04/2015 2.5 2.54 2.48 2.5 1,920,558
05/01/2015 2.54 2.56 2.48 2.49 2,641,344
04/30/2015 2.56 2.57 2.51 2.54 2,125,602
04/29/2015 2.55 2.6 2.52 2.56 2,423,455
04/28/2015 2.57 2.62 2.56 2.57 1,710,514
04/27/2015 2.67 2.68 2.57 2.59 1,731,888
04/24/2015 2.67 2.68 2.62 2.65 1,339,320
04/23/2015 2.65 2.69 2.63 2.67 1,385,640
04/22/2015 2.67 2.675 2.62 2.65 1,329,972
04/21/2015 2.71 2.7206 2.66 2.67 1,922,662
04/20/2015 2.7 2.78 2.62 2.72 4,094,822
04/17/2015 2.75 2.77 2.65 2.67 2,978,833
04/16/2015 2.79 2.79 2.69 2.72 2,139,911
04/15/2015 2.7 2.82 2.64 2.78 6,020,389
04/14/2015 2.6 2.78 2.58 2.67 5,612,527
04/13/2015 2.61 2.65 2.58 2.59 1,509,425
04/10/2015 2.66 2.67 2.55 2.61 3,799,044
04/09/2015 2.56 2.68 2.53 2.62 5,947,479
04/08/2015 2.52 2.55 2.47 2.49 2,598,861
04/07/2015 2.56 2.61 2.5 2.505 2,767,676
04/06/2015 2.53 2.5515 2.49 2.52 2,255,245
04/02/2015 2.5 2.57 2.49 2.56 2,091,144
04/01/2015 2.57 2.6 2.48 2.52 4,669,216
03/31/2015 2.65 2.6599 2.55 2.59 3,005,476
03/30/2015 2.65 2.73 2.64 2.68 6,095,542
03/27/2015 2.61 2.65 2.58 2.64 1,721,564
03/26/2015 2.6 2.65 2.56 2.62 2,290,758
03/25/2015 2.69 2.7 2.6 2.63 1,718,446
03/24/2015 2.64 2.7 2.63 2.67 1,476,938
03/23/2015 2.66 2.72 2.57 2.65 2,541,944
03/20/2015 2.72 2.74 2.655 2.66 2,896,952
03/19/2015 2.63 2.77 2.61 2.71 3,725,511
03/18/2015 2.57 2.6 2.53 2.59 2,574,121
03/17/2015 2.54 2.67 2.42 2.61 9,013,307
03/16/2015 2.85 2.9 2.71 2.75 3,136,590
03/13/2015 2.75 2.86 2.72 2.86 2,198,700
03/12/2015 2.81 2.84 2.7 2.78 2,859,015
03/11/2015 2.85 2.89 2.7 2.8 3,269,296
03/10/2015 2.85 2.9 2.8 2.86 2,321,794
03/09/2015 2.97 3.01 2.8 2.91 4,176,404
03/06/2015 2.95 3.03 2.9495 2.97 2,374,012
03/05/2015 2.92 3.03 2.91 2.965 2,673,985
03/04/2015 3 3.03 2.91 2.93 4,014,807
03/03/2015 3 3.14 2.99 3.02 6,213,623
03/02/2015 3.06 3.14 3.03 3.13 3,371,956
02/27/2015 3.09 3.115 3.04 3.08 2,215,423
02/26/2015 3.07 3.12 3.03 3.11 2,911,614
02/25/2015 3.16 3.21 3.03 3.12 4,488,208
02/24/2015 3.25 3.27 3.1 3.16 6,483,677
02/23/2015 3.32 3.38 3.21 3.28 7,877,979
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?