Plug Power Inc (NQ: PLUG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.430	4.470	4.270	4.350	8,828,776	-0.01(-0.23%)
May 29, 2014	4.300	4.610	4.270	4.360	21,416,450	+0.00(+0.00%)
May 28, 2014	4.000	4.490	4.000	4.360	20,076,570	+0.36(+9.00%)
May 27, 2014	4.000	4.090	3.950	4.000	9,053,740	-0.09(-2.20%)
May 23, 2014	4.200	4.090	4.090	4.090	9,486,200	-0.19(-4.40%)
May 22, 2014	4.420	4.450	4.170	4.278	11,762,545	-0.15(-3.43%)
May 21, 2014	4.480	4.550	4.360	4.430	12,062,044	+0.03(+0.68%)
May 20, 2014	4.490	4.660	4.320	4.400	17,867,876	-0.09(-2.00%)
May 19, 2014	4.380	4.580	4.310	4.490	18,223,952	+0.20(+4.66%)
May 16, 2014	4.100	4.450	4.040	4.290	29,884,912	+0.26(+6.45%)
May 15, 2014	4.000	4.160	3.890	4.030	27,420,320	+0.21(+5.50%)
May 14, 2014	3.830	4.040	3.700	3.820	32,903,416	-0.27(-6.60%)
May 13, 2014	4.080	4.550	4.000	4.090	54,976,120	+0.19(+4.87%)
May 12, 2014	3.810	3.920	3.700	3.900	20,290,986	+0.18(+4.84%)
May 09, 2014	3.930	3.950	3.670	3.720	20,633,096	+0.08(+2.20%)
May 08, 2014	3.880	4.060	3.620	3.640	22,839,174	-0.31(-7.85%)
May 07, 2014	3.900	4.080	3.650	3.950	24,092,968	+0.15(+3.95%)
May 06, 2014	4.050	4.140	3.710	3.800	26,565,180	-0.26(-6.40%)
May 05, 2014	4.410	4.430	4.010	4.060	27,463,720	-0.44(-9.78%)
May 02, 2014	4.730	4.760	4.450	4.500	15,536,660	-0.19(-4.05%)
May 01, 2014	4.670	4.980	4.550	4.690	18,017,048	+0.04(+0.86%)
Apr 30, 2014	4.830	4.830	4.550	4.650	13,075,977	-0.16(-3.33%)
Apr 29, 2014	4.440	5.080	4.110	4.810	36,916,060	+0.15(+3.22%)
Apr 28, 2014	5.370	5.400	4.340	4.660	42,823,824	-0.71(-13.22%)
Apr 25, 2014	5.600	5.750	5.320	5.370	51,549,636	-0.64(-10.65%)
Apr 24, 2014	6.500	6.570	6.000	6.010	20,415,532	-0.40(-6.24%)
Apr 23, 2014	6.150	6.630	6.030	6.410	23,998,874	-0.29(-4.33%)
Apr 22, 2014	6.895	6.980	6.550	6.700	30,146,804	-0.31(-4.42%)
Apr 21, 2014	7.610	8.370	6.810	7.010	58,324,376	-0.31(-4.24%)
Apr 17, 2014	7.080	7.320	7.320	7.320	19,830,500	+0.24(+3.39%)
Apr 16, 2014	7.130	7.190	6.830	7.080	11,169,742	+0.09(+1.29%)
Apr 15, 2014	7.400	7.480	6.530	6.990	23,381,716	-0.33(-4.51%)
Apr 14, 2014	7.370	7.700	7.060	7.320	19,785,868	+0.03(+0.41%)
Apr 11, 2014	6.950	7.400	6.810	7.290	19,644,378	+0.25(+3.55%)
Apr 10, 2014	7.150	7.430	6.910	7.040	15,788,471	-0.11(-1.54%)
Apr 09, 2014	7.120	7.230	7.010	7.150	10,827,811	-0.06(-0.83%)
Apr 08, 2014	7.080	7.280	6.800	7.210	17,663,460	+0.47(+6.97%)
Apr 07, 2014	6.950	7.180	6.580	6.740	19,397,668	-0.38(-5.34%)
Apr 04, 2014	7.640	7.720	6.950	7.120	27,207,900	-0.51(-6.68%)
Apr 03, 2014	7.700	7.870	7.470	7.630	27,231,570	+0.15(+2.01%)
Apr 02, 2014	7.610	8.100	7.170	7.480	58,023,784	-0.06(-0.80%)
Apr 01, 2014	7.010	7.680	6.850	7.540	41,659,544	+0.44(+6.20%)
Mar 31, 2014	7.090	7.420	6.920	7.100	36,118,000	+0.20(+2.90%)
Mar 28, 2014	6.850	7.150	6.680	6.900	26,162,944	+0.01(+0.15%)
Mar 27, 2014	6.550	7.190	6.210	6.890	45,051,328	+0.44(+6.82%)
Mar 26, 2014	7.630	7.860	6.260	6.450	119,008,904	-2.03(-23.94%)
Mar 25, 2014	5.930	8.480	5.800	8.480	137,021,504	+2.79(+49.03%)
Mar 24, 2014	6.100	6.230	5.560	5.690	26,559,500	-0.25(-4.21%)
Mar 21, 2014	6.090	6.120	5.330	5.940	52,721,468	-0.03(-0.50%)
Mar 20, 2014	6.100	6.330	5.910	5.970	27,734,052	-0.24(-3.86%)
Mar 19, 2014	6.190	6.570	5.990	6.210	52,109,208	+0.25(+4.19%)
Mar 18, 2014	6.490	6.590	5.820	5.960	56,760,752	-0.55(-8.45%)
Mar 17, 2014	7.180	7.340	6.270	6.510	57,954,436	-0.20(-2.98%)
Mar 14, 2014	7.475	7.990	6.580	6.710	75,379,752	-1.29(-16.12%)
Mar 13, 2014	7.580	8.480	6.960	8.000	130,939,920	+1.20(+17.65%)
Mar 12, 2014	5.820	7.400	5.320	6.800	140,477,392	+0.77(+12.77%)
Mar 11, 2014	11.44	11.72	5.950	6.030	242,213,328	-4.28(-41.51%)
Mar 10, 2014	9.230	11.41	8.570	10.31	211,757,696	+2.04(+24.67%)
Mar 07, 2014	6.790	8.350	6.530	8.270	125,916,808	+1.91(+30.03%)
Mar 06, 2014	6.450	6.690	6.020	6.360	47,724,992	-0.39(-5.78%)
Mar 05, 2014	6.960	7.010	6.450	6.750	56,013,084	+0.06(+0.90%)
Mar 04, 2014	6.460	7.090	6.240	6.690	121,337,928	+0.87(+14.95%)