Plug Power Historical Data - PLUG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Plug Power PLUG NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.02 -0.87% 2.29 2.35 2.20 2.31 2.31 19:46:40
more quote information »

PLUG Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.662.72.22.47502M5M4M-0.37-13.91%
1 Month2.53.092.22.56112M12M4M-0.21-8.40%
3 Months2.43.092.132.52192M14M4M-0.11-4.58%
6 Months1.213.090.98922.1476894k18M5M1.0889.26%
1 Year1.993.090.98922.0561819k18M3M0.315.08%
3 Years1.753.210.831.9933547k134M4M0.5430.86%
5 Years5.186.470.832.76962k134M5M-2.89-55.79%

PLUG 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 19 20192.29-0.02-0.87%2.202.414,931,909
Jun 18 20192.31-0.10-4.15%2.312.454,420,299
Jun 17 20192.41-0.17-6.59%2.352.605,442,141
Jun 14 20192.58-0.04-1.53%2.542.642,436,341
Jun 13 20192.62+0.02+0.77%2.562.651,917,385
Jun 12 20192.60-0.02-0.76%2.562.704,468,331
Jun 11 20192.62-0.02-0.85%2.592.714,262,081
Jun 10 20192.6424+0.09+3.62%2.532.673,757,597
Jun 07 20192.55-0.01-0.39%2.502.602,139,753
Jun 06 20192.56+0.02+0.79%2.512.5752,554,168
Jun 05 20192.54-0.05-1.93%2.502.613,115,564
Jun 04 20192.59+0.01+0.39%2.552.642,832,232
Jun 03 20192.58+0.02+0.78%2.512.623,807,709
May 31 20192.56-0.07-2.66%2.50042.583,436,277
May 30 20192.63+0.04+1.54%2.562.683,906,456
May 29 20192.59-0.07-2.63%2.513.0911,885,914
May 28 20192.66+0.16+6.40%2.592.7458,165,029
May 24 20192.500.000.00%2.4552.572,601,736
May 23 20192.50-0.03-1.19%2.432.584,296,986
May 22 20192.53+0.02+0.80%2.462.541,967,458
May 21 20192.51-0.06-2.33%2.482.603,669,750
May 20 20192.57+0.01+0.39%2.522.744,902,736
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.