CLNE: Historical Prices for Clean Energy Fuels Corp.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.12	12.38	11.94	12.04	351,300	12.04
20-Nov-09	11.96	12.07	11.79	12.00	480,400	12.00
19-Nov-09	12.47	12.47	11.89	12.15	482,200	12.15
18-Nov-09	12.73	12.80	12.45	12.54	359,100	12.54
17-Nov-09	12.54	12.82	12.44	12.73	330,400	12.73
16-Nov-09	12.44	12.79	12.43	12.64	557,000	12.64
13-Nov-09	12.10	12.35	11.80	12.35	611,900	12.35
12-Nov-09	11.80	12.25	11.69	12.08	800,700	12.08
11-Nov-09	12.12	12.18	11.75	11.88	884,100	11.88
10-Nov-09	12.25	12.25	11.55	12.03	1,576,000	12.03
9-Nov-09	12.69	13.12	12.69	12.84	923,700	12.84
6-Nov-09	12.43	13.00	12.32	12.43	710,400	12.43
5-Nov-09	11.85	12.67	11.80	12.67	1,088,200	12.67
4-Nov-09	11.94	12.05	11.62	11.65	494,200	11.65
3-Nov-09	11.53	11.84	11.40	11.80	441,800	11.80
2-Nov-09	11.76	11.97	11.42	11.61	765,400	11.61
30-Oct-09	12.22	12.26	11.55	11.60	1,283,700	11.60
29-Oct-09	11.60	12.35	11.50	12.28	1,283,200	12.28
28-Oct-09	11.95	11.97	10.95	11.30	2,036,100	11.30
27-Oct-09	12.80	12.97	11.92	12.11	1,112,600	12.11
26-Oct-09	13.50	13.85	12.69	12.79	940,100	12.79
23-Oct-09	13.94	14.00	13.43	13.49	491,500	13.49
22-Oct-09	14.04	14.19	13.63	13.90	469,600	13.90
21-Oct-09	13.77	14.45	13.76	14.02	864,800	14.02
20-Oct-09	14.07	14.09	13.76	13.81	488,900	13.81
19-Oct-09	13.90	14.09	13.75	14.00	674,900	14.00
16-Oct-09	14.14	14.23	13.71	13.88	475,900	13.88
15-Oct-09	13.93	14.25	13.71	14.25	708,600	14.25
14-Oct-09	14.22	14.24	13.91	13.98	436,200	13.98
13-Oct-09	14.13	14.18	13.84	14.03	347,000	14.03
12-Oct-09	14.06	14.41	14.00	14.08	388,100	14.08
9-Oct-09	14.09	14.21	13.75	14.06	368,500	14.06
8-Oct-09	14.29	14.38	14.00	14.06	401,200	14.06
7-Oct-09	14.14	14.54	14.00	14.18	422,600	14.18
6-Oct-09	14.17	14.50	13.85	14.15	621,100	14.15
5-Oct-09	13.37	13.81	13.26	13.78	499,800	13.78
2-Oct-09	13.00	13.55	12.31	13.41	995,300	13.41
1-Oct-09	14.28	14.31	13.57	13.61	808,900	13.61
30-Sep-09	14.75	14.99	14.25	14.41	683,700	14.41
29-Sep-09	14.76	14.89	14.50	14.64	602,600	14.64
28-Sep-09	14.72	15.18	14.46	14.80	748,800	14.80
25-Sep-09	13.64	15.15	13.64	14.42	1,819,900	14.42
24-Sep-09	14.10	14.35	13.31	13.55	713,400	13.55
23-Sep-09	14.21	14.50	13.95	13.98	812,300	13.98
22-Sep-09	13.80	14.25	13.72	14.05	993,600	14.05
21-Sep-09	13.39	13.51	13.17	13.50	390,500	13.50
18-Sep-09	13.42	13.65	13.10	13.58	685,500	13.58
17-Sep-09	13.46	13.71	13.18	13.38	591,300	13.38
16-Sep-09	13.89	13.95	13.50	13.62	786,900	13.62
15-Sep-09	13.83	14.10	13.64	13.79	718,800	13.79
14-Sep-09	12.86	14.05	12.82	13.77	1,173,500	13.77
11-Sep-09	13.00	13.28	12.80	12.92	826,300	12.92
10-Sep-09	12.89	13.05	12.65	13.03	720,500	13.03
9-Sep-09	12.78	13.14	12.66	12.84	1,037,100	12.84
8-Sep-09	12.44	12.88	12.31	12.72	924,200	12.72
4-Sep-09	11.98	12.21	11.71	12.19	538,700	12.19
3-Sep-09	11.70	11.94	11.41	11.83	891,000	11.83
2-Sep-09	11.36	11.74	11.13	11.56	1,213,300	11.56
1-Sep-09	12.39	12.60	11.51	11.55	1,771,400	11.55
31-Aug-09	12.66	12.77	11.95	12.52	1,520,800	12.52
28-Aug-09	13.13	13.23	12.11	12.75	2,022,400	12.75
27-Aug-09	11.26	13.15	11.26	12.78	4,370,200	12.78
26-Aug-09	10.70	10.97	10.56	10.91	594,900	10.91
25-Aug-09	10.61	10.77	10.58	10.73	309,700	10.73
24-Aug-09	10.62	10.70	10.50	10.57	562,800	10.57
21-Aug-09	10.65	10.75	10.53	10.62	437,000	10.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions