Plug Power Historical Data - PLUG

PLUG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 4.05 -0.28 -6.47% 4.36 4.52 3.88 24,479,398
Jan 21 2020 4.33 0.16 3.84% 4.15 4.53 4.04 21,344,470
Jan 20 2020 4.17 0.00 +0.00% 4.20 4.27 4.11 0
Jan 17 2020 4.17 0.00 -0.09% 4.20 4.27 4.11 7,853,724
Jan 16 2020 4.1736 -0.03 -0.63% 4.24 4.39 4.11 12,601,508
Jan 15 2020 4.20 0.19 4.74% 4.00 4.235 3.9498 11,187,371
Jan 14 2020 4.01 -0.09 -2.2% 4.10 4.115 3.83 18,259,857
Jan 13 2020 4.10 -0.04 -0.97% 4.22 4.42 4.06 24,414,433
Jan 10 2020 4.14 0.09 2.22% 4.08 4.17 4.02 13,850,722
Jan 09 2020 4.05 0.00 0.0% 4.18 4.25 3.88 17,227,928
Jan 08 2020 4.05 0.24 6.3% 3.75 4.20 3.65 30,365,241
Jan 07 2020 3.81 0.00 0.0% 3.76 3.90 3.66 22,158,725
Jan 06 2020 3.8101 0.58 17.96% 3.43 3.87 3.18 39,187,385
Jan 03 2020 3.23 -0.02 -0.62% 3.19 3.295 3.12 7,674,693
Jan 02 2020 3.25 0.14 4.5% 3.21 3.30 3.12 10,610,897
Jan 01 2020 3.11 0.00 +0.00% 3.05 3.17 3.01 0
Dec 31 2019 3.11 0.03 0.97% 3.05 3.17 3.01 10,101,950
Dec 30 2019 3.08 0.00 0.0% 3.10 3.16 2.91 7,579,091
Dec 27 2019 3.08 -0.06 -1.91% 3.19 3.24 3.05 8,373,118
Dec 26 2019 3.14 0.05 1.69% 3.09 3.20 3.03 6,200,894
Dec 25 2019 3.0877 0.00 +0.00% 2.95 3.12 2.93 0
Dec 24 2019 3.0877 0.13 4.31% 2.95 3.12 2.93 4,803,998
Dec 23 2019 2.96 0.02 0.68% 2.97 3.00 2.90 4,800,540
Dec 20 2019 2.94 0.00 0.0% 2.89 3.02 2.81 10,788,076
Dec 19 2019 2.94 0.02 0.68% 2.88 2.99 2.75 21,174,670
Dec 18 2019 2.92 -0.15 -4.89% 3.06 3.11 2.88 13,462,343
Dec 17 2019 3.07 -0.11 -3.46% 3.17 3.18 3.05 8,821,428
Dec 16 2019 3.18 0.09 2.91% 3.13 3.20 3.09 6,561,854
Dec 13 2019 3.09 -0.07 -2.22% 3.18 3.24 3.07 7,184,569
Dec 12 2019 3.16 -0.08 -2.47% 3.30 3.33 3.09 8,332,905
Dec 11 2019 3.24 0.17 5.54% 3.15 3.25 3.09 11,297,222
Dec 10 2019 3.07 0.07 2.33% 3.00 3.11 2.92 8,543,839
Dec 09 2019 3.00 -0.17 -5.36% 3.23 3.37 2.93 15,315,934
Dec 06 2019 3.17 0.08 2.59% 3.08 3.21 2.86 32,929,416
Dec 05 2019 3.09 -0.21 -6.22% 3.19 3.27 3.05 15,090,368
Dec 04 2019 3.295 -0.08 -2.23% 3.45 3.55 3.29 8,398,703
Dec 03 2019 3.37 -0.43 -11.32% 3.40 3.49 3.17 18,855,531
Dec 02 2019 3.80 -0.10 -2.56% 3.91 4.01 3.66 9,861,206
Nov 29 2019 3.90 -0.10 -2.5% 3.99 4.05 3.73 6,693,676
Nov 28 2019 4.00 0.00 +0.00% 3.99 4.04 3.92 0
Nov 27 2019 4.00 0.10 2.56% 3.99 4.04 3.92 12,848,355
Nov 26 2019 3.90 0.07 1.85% 3.73 3.91 3.67 13,468,194
Nov 25 2019 3.829 0.43 12.62% 3.47 3.829 3.40 17,165,922
Nov 22 2019 3.40 0.03 0.89% 3.45 3.54 3.325 5,140,187
Nov 21 2019 3.37 -0.10 -2.88% 3.49 3.55 3.295 6,124,058
Nov 20 2019 3.47 0.11 3.27% 3.41 3.70 3.18 7,818,697
Nov 19 2019 3.36 -0.35 -9.43% 3.67 3.80 3.29 18,418,576
Nov 18 2019 3.71 0.26 7.54% 3.56 3.77 3.52 13,395,432
Nov 15 2019 3.45 0.03 0.88% 3.43 3.63 3.36 13,117,144
Nov 14 2019 3.42 0.02 0.59% 3.62 3.75 3.24 18,979,482
Nov 13 2019 3.40 0.32 10.39% 3.16 3.44 3.15 18,341,949
Nov 12 2019 3.08 0.18 6.21% 3.02 3.19 2.98 15,552,283
Nov 11 2019 2.90 0.18 6.62% 2.81 2.965 2.73 11,685,631
Nov 08 2019 2.72 0.06 2.26% 2.65 2.74 2.62 2,324,226
Nov 07 2019 2.66 -0.20 -6.99% 2.72 2.92 2.5101 7,725,218
Nov 06 2019 2.86 0.09 3.25% 2.80 2.86 2.7101 5,690,163
Nov 05 2019 2.77 -0.02 -0.72% 2.81 2.84 2.705 3,968,878
Nov 04 2019 2.79 0.03 1.09% 2.84 2.92 2.76 5,791,601
Nov 01 2019 2.76 0.00 +0.00% 2.70 2.82 2.67 0
Nov 01 2019 2.76 0.11 4.15% 2.70 2.82 2.67 4,377,466
Oct 31 2019 2.65 0.01 0.38% 2.66 2.71 2.55 4,015,201
Oct 30 2019 2.64 -0.15 -5.38% 2.76 2.79 2.60 5,119,007
Oct 29 2019 2.79 -0.13 -4.45% 2.92 2.945 2.72 17,144,141
Oct 28 2019 2.92 -0.06 -2.01% 3.00 3.04 2.91 4,237,951
Oct 25 2019 2.98 -0.07 -2.3% 3.05 3.06 2.96 3,245,459


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.