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
)
18.27
-0.29 (-1.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 27, 2009
1.372
1.372
1.204
1.239
14,056
-0.17(-11.95%)
Feb 26, 2009
1.460
1.460
1.363
1.407
10,288
+0.00(+0.00%)
Feb 25, 2009
1.416
1.460
1.327
1.407
11,641
+0.10(+7.43%)
Feb 24, 2009
1.416
1.425
1.310
1.310
13,101
-0.06(-4.52%)
Feb 23, 2009
1.593
1.593
1.248
1.372
8,819
-0.16(-10.40%)
Feb 20, 2009
1.549
1.566
1.336
1.531
20,113
-0.02(-1.14%)
Feb 19, 2009
1.575
1.593
1.549
1.549
3,097
-0.03(-1.69%)
Feb 18, 2009
1.761
1.770
1.575
1.575
7,293
-0.11(-6.32%)
Feb 17, 2009
1.717
1.717
1.681
1.681
4,733
+0.01(+0.53%)
Feb 13, 2009
1.726
1.726
1.673
1.673
1,648
-0.05(-3.08%)
Feb 12, 2009
1.726
1.920
1.726
1.726
3,725
+0.04(+2.63%)
Feb 11, 2009
1.726
1.726
1.681
1.681
3,203
-0.04(-2.56%)
Feb 10, 2009
1.743
1.802
1.726
1.726
2,066
-0.01(-0.51%)
Feb 09, 2009
1.761
1.770
1.735
1.735
2,655
-0.03(-1.51%)
Feb 06, 2009
1.867
1.947
1.726
1.761
8,508
+0.04(+2.58%)
Feb 05, 2009
1.779
1.832
1.717
1.717
2,593
+0.12(+7.78%)
Feb 04, 2009
1.956
1.956
1.566
1.593
12,019
-0.29(-15.49%)
Feb 03, 2009
1.947
1.947
1.867
1.885
2,206
-0.04(-2.29%)
Feb 02, 2009
2.071
2.140
1.876
1.929
2,740
-0.10(-4.84%)
Jan 30, 2009
1.903
2.028
1.903
2.028
3,220
+0.08(+4.14%)
Jan 29, 2009
1.991
1.991
1.947
1.947
2,222
-0.04(-2.22%)
Jan 28, 2009
2.097
2.097
1.991
1.991
8,242
-0.03(-1.40%)
Jan 27, 2009
1.991
2.020
1.991
2.020
6,242
+0.03(+1.42%)
Jan 26, 2009
2.035
2.142
1.991
1.991
4,254
-0.11(-5.06%)
Jan 23, 2009
2.221
2.221
2.044
2.097
6,193
-0.03(-1.25%)
Jan 22, 2009
2.124
2.142
2.124
2.124
1,152
+0.11(+5.72%)
Jan 21, 2009
2.301
2.301
2.009
2.009
8,022
-0.20(-9.20%)
Jan 20, 2009
2.212
2.230
2.212
2.212
1,775
+0.00(+0.00%)
Jan 16, 2009
2.212
2.292
1.991
2.212
27,702
+0.13(+6.38%)
Jan 15, 2009
2.089
2.106
2.000
2.080
8,994
-0.01(-0.42%)
Jan 14, 2009
2.177
2.212
2.082
2.089
13,771
-0.10(-4.45%)
Jan 13, 2009
2.151
2.186
2.036
2.186
10,135
+0.16(+7.86%)
Jan 12, 2009
2.035
2.053
1.991
2.027
10,350
+0.03(+1.32%)
Jan 09, 2009
2.207
2.207
2.000
2.000
3,062
-0.09(-4.23%)
Jan 08, 2009
2.204
2.204
2.009
2.089
39,927
-0.09(-4.06%)
Jan 07, 2009
2.195
2.195
2.000
2.177
5,629
+0.08(+4.06%)
Jan 06, 2009
2.204
2.204
2.080
2.092
9,944
+0.07(+3.69%)
Jan 05, 2009
2.204
2.212
1.974
2.018
16,402
+0.11(+6.04%)
Jan 02, 2009
1.814
2.027
1.770
1.903
12,717
+0.27(+16.85%)
Dec 31, 2008
1.336
1.797
1.327
1.628
65,995
+0.08(+5.14%)
Dec 30, 2008
1.212
1.673
1.157
1.549
60,630
-0.13(-7.89%)
Dec 29, 2008
1.814
1.814
1.204
1.681
42,451
-0.04(-2.56%)
Dec 26, 2008
1.726
1.814
1.567
1.726
25,689
+0.01(+0.52%)
Dec 24, 2008
1.708
1.735
1.593
1.717
13,107
+0.01(+0.33%)
Dec 23, 2008
1.814
1.814
1.708
1.711
22,170
-0.07(-3.92%)
Dec 22, 2008
1.920
2.124
1.770
1.781
24,356
+0.08(+4.82%)
Dec 19, 2008
2.124
2.204
1.699
1.699
25,621
-0.19(-9.86%)
Dec 18, 2008
2.212
2.212
1.885
1.885
20,378
-0.33(-14.80%)
Dec 17, 2008
2.124
2.212
1.991
2.212
12,926
+0.00(+0.00%)
Dec 16, 2008
1.940
2.266
1.940
2.212
13,818
+0.31(+16.28%)
Dec 15, 2008
1.991
2.301
1.903
1.903
7,151
-0.12(-5.95%)
Dec 12, 2008
2.257
2.345
2.023
2.023
5,583
-0.28(-12.08%)
Dec 11, 2008
2.248
2.301
2.248
2.301
2,711
-0.01(-0.38%)
Dec 10, 2008
2.410
2.416
2.257
2.310
903
-0.08(-3.33%)
Dec 09, 2008
2.230
2.425
2.212
2.389
3,621
+0.04(+1.88%)
Dec 08, 2008
2.221
2.434
2.212
2.345
7,023
-0.09(-3.63%)
Dec 05, 2008
2.389
2.434
2.212
2.434
12,542
-0.13(-5.17%)
Dec 04, 2008
2.646
2.646
2.221
2.566
4,650
-0.06(-2.40%)
Dec 03, 2008
2.630
2.630
2.213
2.630
1,802
+0.02(+0.59%)
Dec 02, 2008
2.345
2.699
2.248
2.614
5,506
-0.08(-2.83%)
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
.