PLUG

Plug Power, Inc. Historical Stock Prices

$1.76
*  
0.01
0.57%
Get PLUG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PLUG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    PLUG Pre-Market
 
 
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-MAY-2015 TO 28-AUG-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.
16:00  1.76  1.85  1.73  1.76 4,516,568
08/28/2015 1.76 1.85 1.73 1.76 4,511,938
08/27/2015 1.8 1.84 1.73 1.75 2,812,357
08/26/2015 1.9 1.92 1.66 1.72 14,318,160
08/25/2015 1.86 2 1.82 1.85 3,263,091
08/24/2015 1.6 1.89 1.555 1.76 4,225,569
08/21/2015 1.95 1.9899 1.8 1.92 5,623,279
08/20/2015 2.15 2.2 2.02 2.02 3,382,721
08/19/2015 2.26 2.27 2.16 2.19 3,273,853
08/18/2015 2.27 2.28 2.23 2.26 897,655
08/17/2015 2.27 2.31 2.245 2.28 923,131
08/14/2015 2.24 2.33 2.24 2.29 1,341,144
08/13/2015 2.32 2.35 2.24 2.27 2,191,627
08/12/2015 2.3 2.44 2.23 2.35 3,283,469
08/11/2015 2.35 2.39 2.31 2.33 1,968,741
08/10/2015 2.39 2.42 2.32 2.38 1,703,578
08/07/2015 2.35 2.46 2.28 2.4 2,290,379
08/06/2015 2.83 2.84 2.35 2.37 7,004,701
08/05/2015 2.78 2.84 2.7201 2.78 3,207,537
08/04/2015 2.77 2.805 2.68 2.72 3,245,306
08/03/2015 2.68 2.85 2.63 2.85 8,137,722
07/31/2015 2.44 2.59 2.401 2.59 3,136,476
07/30/2015 2.4 2.42 2.36 2.4 1,077,133
07/29/2015 2.4 2.45 2.36 2.39 1,333,371
07/28/2015 2.42 2.45 2.36 2.39 1,897,007
07/27/2015 2.4 2.408 2.31 2.32 1,658,951
07/24/2015 2.43 2.441 2.37 2.38 1,235,387
07/23/2015 2.48 2.48 2.4 2.43 1,505,159
07/22/2015 2.47 2.5 2.42 2.49 1,280,083
07/21/2015 2.39 2.57 2.34 2.48 4,018,105
07/20/2015 2.5 2.5 2.33 2.37 1,939,895
07/17/2015 2.29 2.39 2.28 2.38 1,942,186
07/16/2015 2.29 2.34 2.28 2.31 1,195,165
07/15/2015 2.32 2.3349 2.28 2.29 1,703,080
07/14/2015 2.35 2.385 2.29 2.34 1,808,999
07/13/2015 2.31 2.35 2.26 2.35 1,836,747
07/10/2015 2.36 2.37 2.26 2.28 2,483,437
07/09/2015 2.4 2.42 2.33 2.33 2,616,106
07/08/2015 2.5 2.5099 2.3 2.34 4,466,421
07/07/2015 2.43 2.62 2.37 2.54 12,357,630
07/06/2015 2.23 2.27 2.17 2.23 2,436,632
07/02/2015 2.42 2.42 2.22 2.32 4,143,397
07/01/2015 2.46 2.47 2.335 2.35 3,504,015
06/30/2015 2.45 2.48 2.41 2.45 2,307,796
06/29/2015 2.52 2.54 2.45 2.45 3,313,358
06/26/2015 2.56 2.575 2.52 2.57 4,386,446
06/25/2015 2.6 2.61 2.56 2.57 1,355,813
06/24/2015 2.6 2.625 2.56 2.58 1,380,452
06/23/2015 2.62 2.6399 2.58 2.63 1,303,403
06/22/2015 2.6 2.64 2.59 2.64 1,630,561
06/19/2015 2.61 2.625 2.55 2.6 2,291,159
06/18/2015 2.61 2.64 2.59 2.59 1,458,607
06/17/2015 2.65 2.66 2.58 2.59 1,750,384
06/16/2015 2.68 2.7 2.65 2.655 935,557
06/15/2015 2.67 2.72 2.63 2.69 1,185,934
06/12/2015 2.7 2.72 2.67 2.69 1,735,270
06/11/2015 2.71 2.724 2.67 2.69 1,128,999
06/10/2015 2.71 2.74 2.69 2.7 1,266,354
06/09/2015 2.71 2.73 2.69 2.69 1,508,808
06/08/2015 2.73 2.75 2.7 2.74 1,179,274
06/05/2015 2.73 2.745 2.65 2.74 1,442,009
06/04/2015 2.82 2.84 2.72 2.735 2,742,250
06/03/2015 2.8 2.85 2.77 2.82 2,875,009
06/02/2015 2.8 2.84 2.75 2.8 6,218,732
06/01/2015 2.72 2.72 2.64 2.68 2,483,596
05/29/2015 2.75 2.77 2.69 2.72 1,995,905
05/28/2015 2.72 2.74 2.6656 2.73 1,981,268
*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?