Plug Power Inc. Common Stockのデータ

Plug Power Inc. Common Stockの基本情報

名前 Plug Power Inc. Common Stock
ティッカー PLUG
国 United States
上場年 1999.0
セクター Energy

Plug Power Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.01 55.93 65.01 59.0 32097700.0 59.0
2021-02-12 64.13 61.59 63.16 63.19 12324500.0 63.19
2021-02-11 65.59 62.9 65.0 63.99 13892200.0 63.99
2021-02-10 69.0 62.4 68.97 64.33 27217000.0 64.33
2021-02-09 69.88 65.55 65.57 67.48 23365800.0 67.48
2021-02-08 67.2 64.66 66.11 66.19 15920700.0 66.19
2021-02-05 69.1 65.48 69.0 65.77 18125900.0 65.77
2021-02-04 70.51 67.26 68.25 67.67 21240500.0 67.67
2021-02-03 68.68 63.15 65.91 67.38 28055500.0 67.38
2021-02-02 64.93 61.03 64.09 64.25 24272700.0 64.25
2021-02-01 65.7 60.77 64.29 63.85 19010200.0 63.85
2021-01-29 67.15 62.36 65.85 63.17 28717200.0 63.17
2021-01-28 68.0 62.99 65.6 65.28 41440400.0 65.28
2021-01-27 69.51 62.95 64.05 64.42 72967800.0 64.42
2021-01-26 75.49 66.0 67.64 73.18 70505800.0 73.18
2021-01-25 70.58 63.15 66.47 65.72 35466900.0 65.72
2021-01-22 67.02 61.96 62.3 66.87 40373300.0 66.87
2021-01-21 65.33 58.73 60.05 63.69 55651300.0 63.69
2021-01-20 65.85 60.28 65.81 62.5 64225700.0 62.5
2021-01-19 68.45 62.23 63.64 66.47 62967300.0 66.47
2021-01-15 65.0 57.32 63.15 60.14 80671000.0 60.14
2021-01-14 68.55 63.76 66.22 66.54 89190000.0 66.54
2021-01-13 73.9 64.13 70.3 69.5 153092700.0 69.5
2021-01-12 66.07 60.83 62.4 66.02 109979100.0 66.02
2021-01-11 54.35 47.62 48.86 53.97 46207500.0 53.97
2021-01-08 55.98 49.2 51.98 53.78 100750500.0 53.78
2021-01-07 47.31 43.16 43.6 47.29 98454300.0 47.29
2021-01-06 36.86 33.72 34.37 35.0 45988500.0 35.0
2021-01-05 33.09 30.4 30.79 32.55 18544000.0 32.55
2021-01-04 34.92 31.07 34.64 32.17 29515600.0 32.17
2020-12-31 34.57 33.1 34.1 33.91 15583600.0 33.91
2020-12-30 34.4 32.56 33.14 34.19 24354700.0 34.19
2020-12-29 33.46 30.84 33.33 32.46 32063600.0 32.46
2020-12-28 37.51 33.53 37.37 33.57 35787800.0 33.57
2020-12-24 36.67 34.75 35.71 35.58 19919300.0 35.58
2020-12-23 37.11 34.68 36.76 36.14 40179900.0 36.14
2020-12-22 36.74 33.8 34.41 35.69 51652500.0 35.69
2020-12-21 32.46 30.46 31.42 32.37 35161300.0 32.37
2020-12-18 33.02 29.88 30.53 31.63 52665500.0 31.63
2020-12-17 30.98 28.49 28.5 30.57 42578400.0 30.57
2020-12-16 28.77 27.4 28.55 28.46 22609100.0 28.46
2020-12-15 29.31 26.86 27.39 28.47 49678700.0 28.47
2020-12-14 27.4 25.7 27.19 25.7 16546400.0 25.7
2020-12-11 27.85 26.22 27.08 26.77 16732500.0 26.77
2020-12-10 28.11 26.26 26.5 27.19 24464800.0 27.19
2020-12-09 29.69 26.17 28.8 26.74 36201300.0 26.74
2020-12-08 29.49 24.92 25.01 28.74 69823100.0 28.74
2020-12-07 25.98 24.44 25.4 24.75 16997600.0 24.75
2020-12-04 24.93 23.95 24.27 24.85 18433700.0 24.85
2020-12-03 24.73 23.81 24.34 23.85 17686700.0 23.85
2020-12-02 24.8 22.25 22.63 24.07 30650200.0 24.07
2020-12-01 26.05 23.75 25.92 24.47 32719200.0 24.47
2020-11-30 27.35 23.51 27.33 26.39 33651300.0 26.39
2020-11-27 27.78 25.66 26.99 26.24 23115600.0 26.24
2020-11-25 26.4 25.07 25.8 26.16 30996200.0 26.16
2020-11-24 28.7 25.51 28.36 26.72 51677900.0 26.72
2020-11-23 27.02 24.74 24.95 26.87 45700300.0 26.87
2020-11-20 24.74 23.97 24.1 24.36 24095100.0 24.36
2020-11-19 24.87 23.45 23.67 23.79 44568000.0 23.79
2020-11-18 23.8 22.56 23.37 23.22 34965000.0 23.22
2020-11-17 23.38 22.0 22.06 22.98 78945900.0 22.98
2020-11-16 25.49 23.62 23.65 25.0 46065400.0 25.0
2020-11-13 24.78 22.24 24.35 23.43 45987100.0 23.43
2020-11-12 24.26 21.93 22.85 23.45 53484400.0 23.45
2020-11-11 23.0 20.34 20.34 23.0 59408100.0 23.0
2020-11-10 21.61 19.03 21.19 20.01 39513500.0 20.01
2020-11-09 21.89 18.47 19.45 20.31 56114000.0 20.31
2020-11-06 19.1 17.76 18.5 18.86 31738900.0 18.86
2020-11-05 18.88 17.59 17.65 18.84 39553100.0 18.84
2020-11-04 16.76 15.25 16.33 16.61 38066500.0 16.61
2020-11-03 17.4 15.87 16.13 16.95 56500800.0 16.95
2020-11-02 15.5 13.92 14.4 15.47 32024300.0 15.47
2020-10-30 14.81 13.69 14.65 14.0 20807300.0 14.0
2020-10-29 15.03 14.39 14.92 14.81 16661300.0 14.81
2020-10-28 15.07 14.25 14.3 14.8 23203900.0 14.8
2020-10-27 15.24 14.33 14.75 14.79 21078300.0 14.79
2020-10-26 15.48 13.93 14.67 14.46 26502000.0 14.46
2020-10-23 15.39 14.73 15.17 15.03 20239000.0 15.03
2020-10-22 15.36 14.36 15.08 14.96 22490900.0 14.96
2020-10-21 16.4 14.81 16.25 14.86 26764600.0 14.86
2020-10-20 16.82 16.23 16.44 16.29 12508700.0 16.29
2020-10-19 16.7 15.9 16.17 16.39 15712600.0 16.39
2020-10-16 17.48 16.14 17.48 16.27 33157900.0 16.27
2020-10-15 17.16 16.47 16.82 17.03 20686700.0 17.03
2020-10-14 17.83 17.11 17.4 17.3 18204400.0 17.3
2020-10-13 17.56 16.77 17.3 17.1 24070100.0 17.1
2020-10-12 18.89 17.29 18.88 17.64 38520100.0 17.64
2020-10-09 18.89 17.7 17.8 18.43 34130200.0 18.43
2020-10-08 19.02 17.43 19.02 17.88 54469100.0 17.88
2020-10-07 18.26 16.52 16.53 18.23 52296900.0 18.23
2020-10-06 16.5 15.31 16.03 16.23 43963000.0 16.23
2020-10-05 15.96 14.66 14.66 15.74 42027000.0 15.74
2020-10-02 14.29 13.27 13.38 14.14 23666100.0 14.14
2020-10-01 14.03 13.51 13.77 14.0 25740600.0 14.0
2020-09-30 13.7 12.87 13.27 13.41 23308200.0 13.41
2020-09-29 13.59 12.88 13.2 13.16 21752200.0 13.16
2020-09-28 13.38 12.45 12.53 13.2 34873400.0 13.2
2020-09-25 11.9 11.3 11.34 11.65 18824900.0 11.65
2020-09-24 12.0 10.92 11.86 11.24 31136300.0 11.24
2020-09-23 13.49 12.06 12.96 12.08 20589200.0 12.08
2020-09-22 13.33 12.56 13.25 12.93 19298900.0 12.93
2020-09-21 13.4 12.3 12.46 13.36 25096600.0 13.36
2020-09-18 13.64 12.7 12.82 13.56 27641900.0 13.56
2020-09-17 12.85 12.16 12.56 12.84 14264200.0 12.84
2020-09-16 13.09 12.57 12.66 12.94 16616600.0 12.94
2020-09-15 13.03 12.3 12.31 12.53 17643700.0 12.53
2020-09-14 12.28 11.78 11.85 12.24 12930300.0 12.24
2020-09-11 12.24 11.53 12.22 11.71 14346200.0 11.71
2020-09-10 12.55 11.98 12.22 12.12 22876400.0 12.12
2020-09-09 12.29 11.81 11.95 12.13 17737900.0 12.13
2020-09-08 12.25 11.11 11.31 11.73 25860400.0 11.73
2020-09-04 12.17 10.56 12.15 11.76 34206000.0 11.76
2020-09-03 13.11 11.5 12.88 11.55 32688500.0 11.55
2020-09-02 14.09 12.5 14.0 13.14 29099000.0 13.14
2020-09-01 14.2 12.78 13.05 14.13 29911800.0 14.13
2020-08-31 13.33 12.76 13.11 12.98 16437500.0 12.98
2020-08-28 13.17 12.7 13.1 13.07 14974200.0 13.07
2020-08-27 13.42 12.69 13.08 12.99 19234800.0 12.99
2020-08-26 13.72 12.78 12.88 13.05 31613800.0 13.05
2020-08-25 12.92 12.33 12.36 12.85 20871000.0 12.85
2020-08-24 13.27 11.81 13.0 12.34 37289600.0 12.34
2020-08-21 13.93 12.69 13.45 12.93 43700200.0 12.93
2020-08-20 13.99 12.87 13.98 13.67 34901200.0 13.67
2020-08-19 14.35 13.0 13.01 13.65 55208800.0 13.65
2020-08-18 12.93 12.08 12.35 12.77 28802300.0 12.77
2020-08-17 12.34 11.43 11.43 12.2 25972600.0 12.2
2020-08-14 11.78 11.26 11.34 11.4 22857000.0 11.4
2020-08-13 11.92 10.89 11.17 11.36 35522200.0 11.36
2020-08-12 10.72 10.11 10.49 10.63 64125800.0 10.63
2020-08-11 11.99 11.24 11.98 11.31 26250400.0 11.31
2020-08-10 12.2 11.54 11.96 12.04 31849800.0 12.04
2020-08-07 11.75 10.73 10.95 11.28 36683700.0 11.28
2020-08-06 11.48 10.11 10.15 10.73 72771500.0 10.73
2020-08-05 9.43 8.98 9.09 9.33 14883000.0 9.33
2020-08-04 9.3 8.77 9.23 9.13 18476800.0 9.13
2020-08-03 9.25 8.06 8.17 9.16 32474000.0 9.16
2020-07-31 8.13 7.07 8.13 7.71 15149900.0 7.71
2020-07-30 8.02 7.66 7.87 7.97 13539600.0 7.97
2020-07-29 8.28 7.97 8.11 8.19 11953500.0 8.19
2020-07-28 8.35 8.03 8.35 8.06 10326100.0 8.06
2020-07-27 8.69 8.13 8.53 8.35 15364300.0 8.35
2020-07-24 8.74 7.92 8.14 8.52 19477500.0 8.52
2020-07-23 8.88 8.37 8.77 8.53 20579300.0 8.53
2020-07-22 9.25 8.68 9.04 8.95 17347400.0 8.95
2020-07-21 9.39 8.68 8.72 9.08 26048300.0 9.08
2020-07-20 9.05 8.32 8.92 8.6 17247600.0 8.6
2020-07-17 9.21 8.86 9.13 8.99 13686600.0 8.99
2020-07-16 9.66 8.91 8.92 9.06 20408400.0 9.06
2020-07-15 9.16 8.73 8.82 9.04 20029200.0 9.04
2020-07-14 8.74 8.17 8.3 8.65 18920100.0 8.65
2020-07-13 9.59 8.28 9.57 8.31 32436700.0 8.31
2020-07-10 9.49 8.76 8.85 9.3 27965400.0 9.3
2020-07-09 9.36 8.5 9.35 8.95 44600200.0 8.95
2020-07-08 9.73 9.21 9.69 9.5 24096200.0 9.5
2020-07-07 9.69 8.71 9.55 9.34 44654100.0 9.34
2020-07-06 10.49 9.52 9.63 9.98 54725200.0 9.98
2020-07-02 9.65 8.95 9.52 9.1 38140000.0 9.1
2020-07-01 9.31 8.44 8.64 8.87 55809100.0 8.87
2020-06-30 8.34 7.74 8.27 8.21 34003600.0 8.21
2020-06-29 8.26 7.06 7.07 7.99 46928500.0 7.99
2020-06-26 7.28 6.62 7.25 6.83 29148100.0 6.83
2020-06-25 7.53 7.07 7.43 7.35 33448100.0 7.35
2020-06-24 7.81 6.91 7.25 7.57 87133400.0 7.57
2020-06-23 7.03 5.97 6.03 6.43 69169600.0 6.43
2020-06-22 5.61 5.39 5.47 5.57 9008400.0 5.57
2020-06-19 5.64 5.35 5.44 5.48 14987000.0 5.48
2020-06-18 5.45 5.12 5.17 5.39 8186200.0 5.39
2020-06-17 5.51 5.25 5.49 5.29 10307400.0 5.29
2020-06-16 5.62 5.27 5.48 5.45 14720600.0 5.45
2020-06-15 5.27 4.83 4.95 5.21 11289300.0 5.21
2020-06-12 5.36 4.88 5.16 5.06 15566800.0 5.06
2020-06-11 5.43 4.72 5.43 4.75 25600100.0 4.75
2020-06-10 5.97 5.19 5.29 5.66 39394200.0 5.66
2020-06-09 5.32 5.07 5.15 5.1 13107600.0 5.1
2020-06-08 5.3 4.93 5.0 5.28 18109800.0 5.28
2020-06-05 5.1 4.75 5.05 4.88 24537100.0 4.88
2020-06-04 5.0 4.21 4.25 5.0 33028500.0 5.0
2020-06-03 4.2 4.12 4.17 4.17 7583400.0 4.17
2020-06-02 4.31 4.11 4.3 4.15 11980400.0 4.15
2020-06-01 4.34 4.11 4.11 4.28 9989600.0 4.28
2020-05-29 4.28 4.09 4.27 4.21 11848000.0 4.21
2020-05-28 4.51 4.22 4.29 4.25 14081200.0 4.25
2020-05-27 4.38 4.03 4.28 4.33 13745100.0 4.33
2020-05-26 4.39 4.18 4.2 4.22 13350600.0 4.22
2020-05-22 4.17 4.05 4.17 4.11 4939500.0 4.11
2020-05-21 4.26 4.09 4.2 4.17 6880200.0 4.17
2020-05-20 4.34 4.18 4.26 4.22 6979900.0 4.22
2020-05-19 4.37 4.14 4.15 4.17 9076900.0 4.17
2020-05-18 4.25 4.12 4.23 4.17 7486500.0 4.17
2020-05-15 4.12 3.86 4.0 4.08 6831400.0 4.08
2020-05-14 4.08 3.8 4.06 4.06 17036400.0 4.06
2020-05-13 4.44 3.97 4.25 4.11 16999800.0 4.11
2020-05-12 4.54 4.26 4.37 4.28 9233900.0 4.28
2020-05-11 4.51 4.3 4.45 4.31 9185500.0 4.31
2020-05-08 4.57 4.23 4.39 4.55 9152300.0 4.55
2020-05-07 4.37 4.18 4.19 4.37 8861000.0 4.37
2020-05-06 4.25 4.1 4.21 4.17 6284000.0 4.17
2020-05-05 4.35 4.11 4.2 4.17 6665300.0 4.17
2020-05-04 4.13 3.89 3.91 4.09 7136300.0 4.09
2020-05-01 4.16 3.79 4.11 3.92 10378400.0 3.92
2020-04-30 4.4 4.18 4.36 4.18 7982700.0 4.18
2020-04-29 4.5 4.37 4.48 4.42 6066200.0 4.42
2020-04-28 4.6 4.33 4.55 4.44 6706500.0 4.44
2020-04-27 4.58 4.43 4.44 4.5 6496300.0 4.5
2020-04-24 4.4 4.24 4.32 4.4 5158500.0 4.4
2020-04-23 4.44 4.26 4.35 4.3 6479200.0 4.3
2020-04-22 4.42 4.27 4.33 4.33 7170100.0 4.33
2020-04-21 4.39 4.14 4.34 4.22 8788300.0 4.22
2020-04-20 4.59 4.37 4.43 4.42 10440700.0 4.42
2020-04-17 4.75 4.35 4.69 4.52 12209100.0 4.52
2020-04-16 4.57 4.16 4.22 4.49 13172000.0 4.49
2020-04-15 4.21 3.94 4.2 4.18 9551700.0 4.18
2020-04-14 4.34 4.14 4.2 4.27 11021900.0 4.27
2020-04-13 4.12 3.7 3.8 4.12 11544300.0 4.12
2020-04-09 4.02 3.77 3.94 3.82 10718800.0 3.82
2020-04-08 3.93 3.66 3.69 3.82 11846800.0 3.82
2020-04-07 3.86 3.63 3.85 3.65 11641300.0 3.65
2020-04-06 3.7 3.47 3.5 3.69 11667200.0 3.69
2020-04-03 3.47 3.3 3.38 3.35 9543100.0 3.35
2020-04-02 3.54 3.26 3.26 3.4 8421300.0 3.4
2020-04-01 3.48 3.22 3.42 3.31 11528100.0 3.31
2020-03-31 3.68 3.47 3.61 3.54 8613800.0 3.54
2020-03-30 3.75 3.51 3.71 3.58 11971300.0 3.58
2020-03-27 3.94 3.48 3.64 3.72 10894100.0 3.72
2020-03-26 4.03 3.68 3.9 3.81 12172500.0 3.81
2020-03-25 4.14 3.67 3.8 3.84 17453400.0 3.84
2020-03-24 3.86 3.54 3.66 3.73 15143700.0 3.73
2020-03-23 3.5 3.2 3.3 3.42 15821800.0 3.42
2020-03-20 3.35 3.03 3.29 3.32 24218800.0 3.32
2020-03-19 3.2 2.84 2.87 3.12 15611400.0 3.12
2020-03-18 3.18 2.7 2.94 2.83 17252900.0 2.83
2020-03-17 3.3 2.53 2.84 3.28 19723500.0 3.28
2020-03-16 3.2 2.68 2.92 2.76 17296700.0 2.76
2020-03-13 3.57 3.14 3.55 3.38 14780100.0 3.38
2020-03-12 3.49 3.2 3.23 3.27 20183700.0 3.27
2020-03-11 4.09 3.72 4.0 3.78 14971600.0 3.78
2020-03-10 4.19 3.88 4.15 4.14 14726200.0 4.14
2020-03-09 4.2 3.75 3.77 3.93 17549700.0 3.93
2020-03-06 4.49 4.15 4.34 4.33 16028100.0 4.33
2020-03-05 4.75 4.28 4.45 4.54 23708200.0 4.54
2020-03-04 4.8 4.45 4.6 4.76 17696200.0 4.76
2020-03-03 4.72 4.36 4.52 4.51 23812500.0 4.51
2020-03-02 4.65 4.05 4.6 4.36 31294000.0 4.36
2020-02-28 4.34 3.82 3.86 4.34 27696600.0 4.34
2020-02-27 4.54 4.04 4.3 4.04 28485800.0 4.04
2020-02-26 5.09 4.6 4.7 4.75 23484200.0 4.75
2020-02-25 5.44 4.7 5.44 4.83 29403200.0 4.83
2020-02-24 5.33 4.87 4.91 5.2 24396300.0 5.2
2020-02-21 5.76 5.32 5.65 5.57 24450900.0 5.57
2020-02-20 6.05 5.1 5.95 5.51 69794900.0 5.51
2020-02-19 5.78 5.0 5.27 5.72 52166000.0 5.72
2020-02-18 5.01 4.48 4.52 4.85 31181600.0 4.85