PLUG

Plug Power, Inc. Historical Stock Prices

$4.58
*  
0.40
9.57%
Get PLUG Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading PLUG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    PLUG After Hours
 
 
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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.15  4.63  4  4.58 22,920,817
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
08/27/2014 5.75 5.84 5.73 5.76 5,789,474
08/26/2014 6 6.019 5.73 5.75 15,794,280
08/25/2014 5.94 6.12 5.91 6.01 11,902,790
08/22/2014 5.77 5.9 5.71 5.89 7,454,409
08/21/2014 5.85 5.86 5.75 5.81 5,864,755
08/20/2014 5.74 5.87 5.71 5.865 6,656,045
08/19/2014 5.97 6 5.75 5.86 10,539,300
08/18/2014 5.99 6.02 5.89 5.94 8,238,123
08/15/2014 6.12 6.13 5.88 5.9201 14,733,050
08/14/2014 6.37 6.47 5.6876 6.105 56,002,160
08/13/2014 5.75 5.95 5.62 5.859 14,061,680
08/12/2014 5.85 5.86 5.56 5.65 8,436,373
08/11/2014 5.78 5.85 5.7 5.82 8,947,514
08/08/2014 5.58 5.76 5.55 5.65 10,169,770
08/07/2014 5.33 5.58 5.33 5.55 9,610,442
08/06/2014 5.26 5.36 5.2 5.32 4,696,690
08/05/2014 5.33 5.38 5.2 5.27 6,434,850
08/04/2014 5.43 5.47 5.295 5.41 6,690,985
08/01/2014 5.4 5.49 5.13 5.38 11,078,440
07/31/2014 5.58 5.67 5.4 5.42 11,255,110
07/30/2014 5.83 5.86 5.6 5.7 10,612,370
07/29/2014 6 6.08 5.71 5.77 29,229,040
07/28/2014 5.46 5.69 5.4 5.52 14,412,960
07/25/2014 5.4 5.46 5.26 5.42 10,299,750
07/24/2014 5.67 5.71 5.3 5.39 13,635,040
07/23/2014 5.67 5.89 5.38 5.63 35,237,600
07/22/2014 5.93 6.33 5.4 5.4699 79,766,090
07/21/2014 5.18 5.75 5.06 5.69 57,258,400
07/18/2014 4.56 5.05 4.56 5.03 17,245,820
07/17/2014 4.65 4.77 4.52 4.58 9,152,512
07/16/2014 5.04 5.12 4.73 4.77 22,319,820
07/15/2014 4.65 4.99 4.58 4.85 43,387,410
07/14/2014 4.26 4.34 4.165 4.18 4,337,790
07/11/2014 4.24 4.35 4.2 4.23 3,630,750
07/10/2014 4.2 4.325 4.14 4.25 4,862,814
07/09/2014 4.3 4.3799 4.25 4.33 2,972,832
07/08/2014 4.47 4.5 4.25 4.33 7,851,701
07/07/2014 4.52 4.59 4.45 4.48 5,171,410
07/03/2014 4.57 4.62 4.5 4.52 3,404,176
07/02/2014 4.71 4.77 4.53 4.55 7,591,516
07/01/2014 4.7 4.85 4.62 4.72 14,105,880
06/30/2014 4.73 4.82 4.62 4.68 7,363,903
06/27/2014 4.68 4.83 4.63 4.73 32,219,350
06/26/2014 4.51 4.87 4.44 4.74 21,367,440
06/25/2014 4.42 4.62 4.37 4.53 9,066,812
06/24/2014 4.82 4.83 4.37 4.445 15,099,780
06/23/2014 4.88 4.94 4.72 4.8 9,882,680
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?