Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Green Plains Inc
(NQ:
GPRE
)
17.17
+0.19 (+1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
6.744
7.160
6.744
6.912
554,367
+0.19(+2.90%)
Jan 30, 2013
7.186
7.186
6.646
6.717
305,476
-0.33(-4.65%)
Jan 29, 2013
7.053
7.089
6.938
7.045
222,071
+0.01(+0.13%)
Jan 28, 2013
7.089
7.093
6.965
7.036
127,929
-0.04(-0.63%)
Jan 25, 2013
7.080
7.098
6.974
7.080
131,503
+0.00(+0.00%)
Jan 24, 2013
6.938
7.222
6.938
7.080
221,427
+0.13(+1.91%)
Jan 23, 2013
7.133
7.239
6.938
6.947
239,483
-0.19(-2.61%)
Jan 22, 2013
7.186
7.275
7.089
7.133
189,268
-0.07(-0.92%)
Jan 18, 2013
7.230
7.301
7.182
7.199
118,641
-0.06(-0.79%)
Jan 17, 2013
7.301
7.337
7.222
7.257
201,911
-0.01(-0.12%)
Jan 16, 2013
7.257
7.310
7.222
7.266
167,756
+0.02(+0.24%)
Jan 15, 2013
7.168
7.275
7.168
7.248
74,558
+0.04(+0.49%)
Jan 14, 2013
7.204
7.284
7.151
7.213
177,595
+0.04(+0.62%)
Jan 11, 2013
7.239
7.301
7.142
7.168
150,842
-0.09(-1.22%)
Jan 10, 2013
7.168
7.306
7.036
7.257
270,383
+0.10(+1.36%)
Jan 09, 2013
7.133
7.213
7.062
7.160
267,140
+0.09(+1.25%)
Jan 08, 2013
6.894
7.098
6.823
7.071
192,672
+0.13(+1.91%)
Jan 07, 2013
7.053
7.062
6.753
6.938
166,638
-0.21(-2.97%)
Jan 04, 2013
7.248
7.257
7.133
7.151
79,686
-0.05(-0.74%)
Jan 03, 2013
7.257
7.291
7.133
7.204
120,313
-0.07(-0.97%)
Jan 02, 2013
7.248
7.337
7.098
7.275
404,972
+0.30(+4.31%)
Dec 31, 2012
6.912
7.080
6.912
6.974
139,362
+0.09(+1.29%)
Dec 28, 2012
7.142
7.160
6.788
6.885
113,246
-0.27(-3.83%)
Dec 27, 2012
7.195
7.195
7.018
7.160
73,482
+0.00(+0.00%)
Dec 26, 2012
6.991
7.284
6.983
7.160
154,336
+0.17(+2.41%)
Dec 24, 2012
6.930
6.991
6.806
6.991
73,990
+0.03(+0.38%)
Dec 21, 2012
7.257
7.257
6.434
6.965
336,374
-0.40(-5.41%)
Dec 20, 2012
7.292
7.425
7.142
7.363
132,207
+0.05(+0.73%)
Dec 19, 2012
7.301
7.390
7.160
7.310
138,657
-0.04(-0.60%)
Dec 18, 2012
7.443
7.452
7.213
7.354
229,523
+0.00(+0.00%)
Dec 17, 2012
7.248
7.424
7.248
7.354
167,481
+0.16(+2.21%)
Dec 14, 2012
7.053
7.284
7.053
7.195
168,014
+0.07(+0.99%)
Dec 13, 2012
7.098
7.204
7.027
7.124
67,303
+0.01(+0.12%)
Dec 12, 2012
7.124
7.204
7.053
7.115
216,793
+0.04(+0.63%)
Dec 11, 2012
6.974
7.204
6.956
7.071
275,498
+0.12(+1.65%)
Dec 10, 2012
6.965
6.991
6.832
6.956
151,235
+0.03(+0.38%)
Dec 07, 2012
7.036
7.080
6.899
6.930
99,794
-0.04(-0.63%)
Dec 06, 2012
6.903
7.071
6.837
6.974
120,624
+0.07(+1.03%)
Dec 05, 2012
7.098
7.098
6.885
6.903
105,005
-0.14(-2.01%)
Dec 04, 2012
6.744
7.133
6.744
7.045
138,431
+0.20(+2.98%)
Nov 30, 2012
6.912
7.009
6.770
6.841
210,836
-0.05(-0.77%)
Nov 29, 2012
7.027
7.027
6.859
6.894
58,888
-0.06(-0.89%)
Nov 28, 2012
6.708
6.956
6.646
6.956
128,967
+0.23(+3.42%)
Nov 27, 2012
6.974
7.080
6.717
6.726
118,226
-0.23(-3.31%)
Nov 26, 2012
6.930
6.983
6.841
6.956
80,659
+0.04(+0.51%)
Nov 23, 2012
6.726
6.983
6.726
6.921
44,725
+0.26(+3.85%)
Nov 21, 2012
6.761
6.788
6.593
6.664
107,128
-0.06(-0.92%)
Nov 20, 2012
6.620
6.761
6.531
6.726
78,743
+0.06(+0.93%)
Nov 19, 2012
6.717
6.806
6.585
6.664
266,495
+0.05(+0.80%)
Nov 16, 2012
6.558
6.664
6.381
6.611
209,871
+0.03(+0.40%)
Nov 15, 2012
6.691
6.868
6.522
6.584
202,647
-0.13(-1.98%)
Nov 14, 2012
6.841
6.956
6.691
6.717
130,608
-0.09(-1.30%)
Nov 13, 2012
6.770
6.903
6.770
6.806
148,703
+0.00(+0.00%)
Nov 12, 2012
6.991
7.257
6.735
6.806
569,884
-0.17(-2.41%)
Nov 09, 2012
6.806
7.053
6.770
6.974
231,493
+0.13(+1.94%)
Nov 08, 2012
6.637
6.974
6.629
6.841
230,069
+0.16(+2.38%)
Nov 07, 2012
7.036
7.062
6.664
6.682
244,835
-0.31(-4.43%)
Nov 06, 2012
7.071
7.071
6.859
6.991
223,258
-0.03(-0.38%)
Nov 05, 2012
7.009
7.115
6.797
7.018
136,902
-0.04(-0.50%)
Nov 02, 2012
6.912
7.080
6.903
7.053
353,521
+0.05(+0.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.