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
)
16.18
-0.46 (-2.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Nov 01, 2012
6.717
7.011
6.531
7.000
643,780
+0.16(+2.33%)
Oct 31, 2012
5.567
6.859
5.567
6.841
1,157,879
+1.50(+28.19%)
Oct 26, 2012
5.221
5.337
5.337
5.337
166,328
+0.13(+2.55%)
Oct 25, 2012
5.248
5.266
5.133
5.204
95,185
+0.03(+0.51%)
Oct 24, 2012
5.248
5.248
5.151
5.177
77,681
-0.03(-0.51%)
Oct 23, 2012
5.239
5.292
5.168
5.204
124,992
+0.01(+0.18%)
Oct 19, 2012
5.372
5.372
5.124
5.195
159,535
-0.19(-3.46%)
Oct 18, 2012
5.522
5.602
5.372
5.381
85,271
-0.15(-2.72%)
Oct 17, 2012
5.452
5.646
5.407
5.531
103,610
+0.08(+1.46%)
Oct 16, 2012
5.407
5.514
5.292
5.452
129,682
+0.05(+0.98%)
Oct 15, 2012
5.283
5.416
5.230
5.398
61,415
+0.14(+2.69%)
Oct 12, 2012
5.398
5.443
5.204
5.257
72,308
-0.15(-2.78%)
Oct 11, 2012
5.337
5.496
5.319
5.407
84,764
+0.10(+1.83%)
Oct 10, 2012
5.345
5.398
5.266
5.310
68,743
-0.06(-1.15%)
Oct 09, 2012
5.345
5.398
5.168
5.372
135,738
+0.01(+0.17%)
Oct 08, 2012
5.221
5.407
5.062
5.363
165,325
+0.00(+0.00%)
Oct 05, 2012
5.221
5.407
5.204
5.363
126,435
+0.15(+2.89%)
Oct 04, 2012
5.071
5.239
4.947
5.213
140,975
+0.16(+3.15%)
Oct 03, 2012
5.124
5.257
5.000
5.053
258,251
-0.07(-1.38%)
Oct 02, 2012
5.133
5.195
5.089
5.124
211,377
-0.03(-0.52%)
Oct 01, 2012
5.204
5.292
5.089
5.151
236,034
-0.04(-0.68%)
Sep 28, 2012
5.213
5.239
5.124
5.186
228,135
-0.08(-1.51%)
Sep 27, 2012
5.328
5.328
5.213
5.266
135,778
-0.03(-0.50%)
Sep 26, 2012
5.345
5.354
5.115
5.292
238,378
-0.08(-1.48%)
Sep 25, 2012
5.416
5.575
5.328
5.372
258,155
-0.04(-0.65%)
Sep 24, 2012
5.629
5.752
5.345
5.407
477,837
-0.26(-4.53%)
Sep 21, 2012
5.531
5.743
5.416
5.664
436,436
+0.19(+3.56%)
Sep 20, 2012
5.407
5.487
5.230
5.469
184,597
+0.04(+0.82%)
Sep 19, 2012
5.248
5.443
5.160
5.425
215,216
+0.18(+3.37%)
Sep 18, 2012
5.248
5.310
5.168
5.248
170,583
+0.01(+0.17%)
Sep 17, 2012
5.275
5.275
5.124
5.239
297,551
-0.04(-0.84%)
Sep 14, 2012
5.080
5.301
5.080
5.283
461,966
+0.21(+4.19%)
Sep 13, 2012
4.770
5.098
4.699
5.071
367,589
+0.29(+6.11%)
Sep 12, 2012
4.690
4.788
4.664
4.779
171,025
+0.12(+2.47%)
Sep 11, 2012
4.425
4.673
4.416
4.664
274,633
+0.27(+6.25%)
Sep 10, 2012
4.522
4.522
4.345
4.390
181,676
-0.13(-2.94%)
Sep 07, 2012
4.230
4.567
4.177
4.522
385,074
+0.31(+7.35%)
Sep 06, 2012
4.089
4.221
4.071
4.213
240,982
+0.14(+3.48%)
Sep 05, 2012
4.027
4.155
4.000
4.071
158,131
+0.05(+1.32%)
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
.