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 (%)
Aug 31, 2011
9.301
9.354
8.691
9.346
283,937
+0.10(+1.05%)
Aug 30, 2011
9.062
9.328
8.558
9.248
802,950
+0.12(+1.26%)
Aug 29, 2011
8.770
9.284
8.655
9.133
378,237
+0.48(+5.52%)
Aug 26, 2011
8.461
8.672
8.227
8.655
191,315
+0.11(+1.24%)
Aug 25, 2011
8.788
8.788
8.478
8.549
194,084
-0.12(-1.43%)
Aug 24, 2011
8.673
8.761
8.461
8.673
205,722
-0.03(-0.31%)
Aug 23, 2011
8.319
8.708
8.248
8.700
218,774
+0.42(+5.02%)
Aug 22, 2011
8.611
8.788
8.239
8.284
106,561
-0.10(-1.16%)
Aug 19, 2011
8.593
9.133
8.337
8.381
191,603
-0.32(-3.66%)
Aug 18, 2011
9.284
9.301
8.655
8.700
267,883
-0.71(-7.53%)
Aug 17, 2011
9.292
9.540
9.124
9.408
176,382
+0.19(+2.02%)
Aug 16, 2011
9.425
9.585
9.107
9.222
143,108
-0.33(-3.43%)
Aug 15, 2011
9.301
9.585
8.930
9.549
141,956
+0.36(+3.95%)
Aug 12, 2011
9.133
9.443
9.107
9.186
261,315
+0.16(+1.76%)
Aug 11, 2011
8.717
9.601
8.682
9.027
358,766
+0.35(+4.08%)
Aug 10, 2011
9.036
9.354
8.646
8.673
380,361
-0.62(-6.67%)
Aug 09, 2011
9.200
9.408
8.629
9.292
490,152
+0.55(+6.28%)
Aug 08, 2011
9.567
9.585
8.682
8.744
1,170,700
-1.11(-11.23%)
Aug 05, 2011
9.761
9.921
9.239
9.850
975,539
+0.16(+1.64%)
Aug 04, 2011
10.29
10.40
9.673
9.691
370,293
-0.73(-6.97%)
Aug 03, 2011
10.02
10.46
10.02
10.42
521,593
+0.43(+4.34%)
Aug 02, 2011
9.983
10.20
9.894
9.983
303,527
-0.01(-0.09%)
Aug 01, 2011
9.797
10.03
9.797
9.992
235,855
+0.30(+3.11%)
Jul 29, 2011
10.15
10.15
9.673
9.691
296,748
-0.55(-5.36%)
Jul 28, 2011
10.35
10.67
10.10
10.24
464,179
+0.30(+3.03%)
Jul 27, 2011
9.930
10.02
9.788
9.938
241,631
-0.02(-0.18%)
Jul 26, 2011
9.938
10.04
9.832
9.956
81,155
+0.02(+0.18%)
Jul 25, 2011
9.903
10.04
9.885
9.938
49,141
-0.05(-0.53%)
Jul 22, 2011
10.07
10.12
9.921
9.992
296,939
+0.01(+0.09%)
Jul 21, 2011
9.912
10.09
9.903
9.983
157,607
+0.07(+0.71%)
Jul 20, 2011
10.00
10.00
9.850
9.912
58,965
-0.09(-0.88%)
Jul 19, 2011
10.06
10.16
9.912
10.00
97,403
+0.00(+0.00%)
Jul 18, 2011
10.20
10.27
9.938
10.00
392,364
-0.27(-2.59%)
Jul 15, 2011
10.09
10.31
10.03
10.27
152,988
+0.24(+2.38%)
Jul 14, 2011
10.23
10.31
9.938
10.03
156,510
-0.20(-1.99%)
Jul 13, 2011
9.744
10.24
9.717
10.23
239,089
+0.58(+5.96%)
Jul 12, 2011
10.16
10.16
9.638
9.655
208,636
-0.58(-5.62%)
Jul 11, 2011
9.416
10.43
9.416
10.23
313,181
+0.75(+7.94%)
Jul 08, 2011
9.735
9.797
9.434
9.478
95,895
-0.39(-3.95%)
Jul 07, 2011
9.514
9.877
9.354
9.868
240,267
+0.46(+4.89%)
Jul 06, 2011
9.523
9.613
9.319
9.408
95,026
-0.12(-1.21%)
Jul 05, 2011
9.576
9.620
9.416
9.523
69,242
-0.10(-1.01%)
Jul 01, 2011
9.567
9.753
9.487
9.620
127,679
+0.07(+0.74%)
Jun 30, 2011
9.169
9.593
9.169
9.549
142,687
+0.39(+4.25%)
Jun 29, 2011
9.284
9.284
9.107
9.160
99,984
-0.06(-0.67%)
Jun 28, 2011
9.098
9.222
9.098
9.222
76,662
+0.15(+1.66%)
Jun 27, 2011
9.062
9.558
8.965
9.071
191,370
+0.04(+0.49%)
Jun 24, 2011
9.133
9.301
8.992
9.027
346,867
-0.09(-0.97%)
Jun 23, 2011
9.018
9.124
8.859
9.115
131,964
-0.03(-0.29%)
Jun 22, 2011
9.169
9.337
9.071
9.142
222,002
-0.06(-0.67%)
Jun 21, 2011
9.080
9.319
9.080
9.204
189,141
+0.18(+1.96%)
Jun 20, 2011
8.939
9.115
8.877
9.027
175,889
+0.05(+0.59%)
Jun 17, 2011
9.514
9.531
8.956
8.974
259,229
-0.46(-4.88%)
Jun 16, 2011
9.540
9.841
9.195
9.434
251,457
-0.12(-1.20%)
Jun 15, 2011
9.620
9.691
9.487
9.549
202,680
-0.14(-1.46%)
Jun 14, 2011
9.301
9.761
9.301
9.691
255,857
+0.43(+4.68%)
Jun 13, 2011
9.257
9.443
9.124
9.257
208,410
+0.07(+0.77%)
Jun 10, 2011
9.292
9.399
9.107
9.186
126,886
-0.12(-1.33%)
Jun 09, 2011
9.222
9.416
9.115
9.310
140,792
+0.11(+1.15%)
Jun 08, 2011
9.346
9.346
9.151
9.204
165,503
-0.17(-1.79%)
Jun 07, 2011
9.664
9.850
9.354
9.372
237,455
-0.12(-1.21%)
Jun 06, 2011
9.381
9.602
9.266
9.487
257,334
+0.15(+1.61%)
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
.