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
)
18.56
-0.84 (-4.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 30, 2011
8.664
8.806
8.611
8.638
161,730
-0.03(-0.31%)
Dec 29, 2011
8.478
8.673
8.478
8.664
140,692
+0.25(+2.94%)
Dec 28, 2011
8.655
8.655
8.407
8.416
168,056
-0.23(-2.66%)
Dec 27, 2011
8.691
8.753
8.584
8.646
113,572
-0.12(-1.31%)
Dec 23, 2011
8.797
8.894
8.708
8.761
130,649
+0.07(+0.81%)
Dec 21, 2011
9.107
9.186
8.646
8.691
569,763
-0.45(-4.94%)
Dec 20, 2011
8.921
9.222
8.921
9.142
202,239
+0.41(+4.66%)
Dec 19, 2011
9.115
9.115
8.691
8.735
557,286
-0.32(-3.52%)
Dec 16, 2011
9.186
9.186
8.885
9.053
411,975
-0.04(-0.49%)
Dec 15, 2011
9.142
9.142
8.877
9.098
250,348
+0.10(+1.08%)
Dec 14, 2011
8.921
9.027
8.717
9.000
363,606
-0.04(-0.39%)
Dec 13, 2011
9.266
9.381
8.983
9.036
320,659
-0.17(-1.83%)
Dec 12, 2011
9.292
9.310
9.124
9.204
301,333
-0.15(-1.61%)
Dec 09, 2011
9.257
9.434
9.257
9.354
204,911
+0.14(+1.54%)
Dec 08, 2011
9.461
9.646
9.213
9.213
253,803
-0.34(-3.52%)
Dec 07, 2011
9.531
9.682
9.408
9.549
411,506
+0.06(+0.65%)
Dec 06, 2011
9.461
9.629
9.416
9.487
254,355
+0.05(+0.56%)
Dec 05, 2011
9.655
9.708
9.425
9.434
331,730
-0.05(-0.56%)
Dec 02, 2011
9.496
9.841
9.461
9.487
416,901
+0.17(+1.80%)
Dec 01, 2011
9.275
9.394
9.036
9.319
349,753
-0.01(-0.09%)
Nov 30, 2011
9.080
9.328
8.991
9.328
505,812
+0.58(+6.57%)
Nov 29, 2011
8.691
8.825
8.620
8.753
451,109
+0.06(+0.71%)
Nov 28, 2011
8.974
9.151
8.593
8.691
356,320
-0.06(-0.71%)
Nov 25, 2011
8.744
8.832
8.571
8.753
115,244
-0.04(-0.50%)
Nov 23, 2011
9.009
9.009
8.779
8.797
162,874
-0.30(-3.31%)
Nov 22, 2011
9.142
9.275
9.000
9.098
172,956
-0.05(-0.58%)
Nov 21, 2011
9.080
9.195
8.903
9.151
257,860
-0.13(-1.43%)
Nov 18, 2011
9.230
9.416
9.151
9.284
181,694
+0.07(+0.77%)
Nov 17, 2011
9.319
9.452
9.133
9.213
217,026
-0.12(-1.23%)
Nov 16, 2011
9.248
9.478
9.213
9.328
429,746
-0.05(-0.57%)
Nov 15, 2011
9.151
9.505
9.089
9.381
326,661
+0.17(+1.83%)
Nov 14, 2011
9.195
9.328
9.115
9.213
156,919
-0.04(-0.48%)
Nov 11, 2011
9.248
9.469
9.222
9.257
285,530
+0.12(+1.36%)
Nov 10, 2011
9.195
9.310
8.930
9.133
301,953
+0.12(+1.38%)
Nov 09, 2011
9.071
9.107
8.850
9.009
457,430
-0.17(-1.83%)
Nov 08, 2011
9.204
9.257
9.062
9.177
221,471
+0.06(+0.68%)
Nov 07, 2011
9.089
9.256
8.885
9.115
173,536
-0.02(-0.19%)
Nov 04, 2011
9.319
9.319
9.009
9.133
184,727
-0.25(-2.64%)
Nov 03, 2011
9.284
9.425
8.992
9.381
221,366
+0.26(+2.81%)
Nov 02, 2011
9.346
9.425
8.965
9.124
272,027
+0.01(+0.10%)
Nov 01, 2011
8.894
9.381
8.868
9.115
561,840
-0.14(-1.53%)
Oct 31, 2011
9.346
9.496
9.222
9.257
321,584
-0.28(-2.97%)
Oct 28, 2011
9.691
10.16
9.496
9.540
470,155
-0.19(-2.00%)
Oct 27, 2011
9.646
9.823
9.310
9.735
992,040
+0.59(+6.49%)
Oct 26, 2011
8.735
9.177
8.735
9.142
395,237
+0.59(+6.94%)
Oct 25, 2011
8.708
8.892
8.487
8.549
353,807
-0.16(-1.83%)
Oct 24, 2011
8.416
8.859
8.416
8.708
193,472
+0.30(+3.58%)
Oct 21, 2011
8.523
8.700
8.301
8.407
126,601
-0.02(-0.21%)
Oct 20, 2011
8.416
8.496
8.151
8.425
178,334
+0.03(+0.32%)
Oct 19, 2011
8.593
8.868
8.346
8.399
192,738
-0.23(-2.67%)
Oct 18, 2011
8.611
8.691
8.372
8.629
228,218
+0.04(+0.52%)
Oct 17, 2011
8.761
8.930
8.461
8.584
199,456
-0.21(-2.41%)
Oct 14, 2011
8.832
8.885
8.682
8.797
125,850
+0.07(+0.81%)
Oct 13, 2011
8.469
8.748
8.337
8.726
127,034
+0.18(+2.07%)
Oct 12, 2011
8.750
8.750
8.452
8.549
248,654
+0.14(+1.68%)
Oct 11, 2011
8.399
8.673
8.346
8.407
272,891
-0.10(-1.14%)
Oct 10, 2011
8.284
8.514
8.089
8.505
160,840
+0.42(+5.14%)
Oct 07, 2011
8.222
8.399
8.053
8.089
224,586
-0.07(-0.87%)
Oct 06, 2011
8.434
8.452
7.744
8.160
240,919
+0.27(+3.48%)
Oct 05, 2011
7.912
8.027
7.655
7.885
208,960
+0.02(+0.22%)
Oct 04, 2011
7.611
7.938
7.381
7.868
447,501
+0.24(+3.13%)
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
.