Tesla, Inc. (NQ: TSLA )

857.00 USD +10.36 (+1.22%)
Streaming Delayed Price Updated: 6:57 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.50 29.51 28.75 29.37 1,133,969 -0.50(-1.67%)
Oct 28, 2011 28.50 30.00 28.01 29.87 1,264,993 +1.11(+3.86%)
Oct 27, 2011 28.34 28.95 28.11 28.76 869,335 +0.78(+2.79%)
Oct 26, 2011 28.19 28.37 27.40 27.98 510,479 -0.27(-0.96%)
Oct 25, 2011 28.23 28.86 27.80 28.25 654,371 -0.30(-1.05%)
Oct 24, 2011 27.87 28.89 27.75 28.55 940,550 +0.52(+1.86%)
Oct 21, 2011 27.40 28.30 27.01 28.03 1,142,550 +0.69(+2.52%)
Oct 20, 2011 27.44 27.47 27.00 27.34 999,647 -0.23(-0.83%)
Oct 19, 2011 28.02 28.06 27.30 27.57 792,850 -0.77(-2.72%)
Oct 18, 2011 27.30 28.43 26.71 28.34 999,690 +0.92(+3.36%)
Oct 17, 2011 27.86 28.00 27.26 27.42 754,439 -0.63(-2.25%)
Oct 14, 2011 28.00 28.55 27.26 28.05 1,400,469 +0.11(+0.39%)
Oct 13, 2011 27.63 28.47 27.44 27.94 1,043,413 +0.14(+0.50%)
Oct 12, 2011 27.25 28.00 27.20 27.80 1,123,364 +0.19(+0.69%)
Oct 11, 2011 27.51 27.77 27.09 27.61 575,603 -0.27(-0.97%)
Oct 10, 2011 27.31 28.18 27.00 27.88 923,416 +0.89(+3.30%)
Oct 07, 2011 26.98 27.60 26.05 26.99 1,311,548 +0.03(+0.11%)
Oct 06, 2011 26.17 27.60 25.02 26.96 1,769,026 +1.59(+6.27%)
Oct 05, 2011 24.03 25.83 23.35 25.37 1,229,414 +1.71(+7.23%)
Oct 04, 2011 23.29 24.32 22.93 23.66 1,200,214 -0.07(-0.29%)
Oct 03, 2011 24.95 25.00 23.25 23.73 1,023,130 -0.66(-2.71%)
Sep 30, 2011 24.80 24.89 23.49 24.39 1,336,054 +0.27(+1.12%)
Sep 29, 2011 25.72 25.82 23.55 24.12 929,545 -0.47(-1.91%)
Sep 28, 2011 26.00 26.50 24.51 24.59 723,206 -1.60(-6.11%)
Sep 27, 2011 26.00 26.99 25.57 26.19 674,429 +0.67(+2.63%)
Sep 26, 2011 26.52 26.52 24.90 25.52 934,715 -0.86(-3.26%)
Sep 23, 2011 25.49 26.62 25.35 26.38 1,156,328 +0.75(+2.93%)
Sep 22, 2011 25.64 26.11 24.88 25.63 775,802 -0.22(-0.85%)
Sep 21, 2011 25.95 26.95 25.70 25.85 987,577 -0.16(-0.62%)
Sep 20, 2011 25.98 26.60 25.67 26.01 1,180,351 +0.24(+0.93%)
Sep 19, 2011 24.95 25.81 23.82 25.77 1,157,349 -0.03(-0.12%)
Sep 16, 2011 24.78 25.84 24.49 25.80 1,417,574 +0.98(+3.95%)
Sep 15, 2011 24.58 24.93 24.33 24.82 562,512 +0.48(+1.97%)
Sep 14, 2011 24.25 24.84 23.79 24.34 830,777 +0.26(+1.08%)
Sep 13, 2011 23.01 24.10 22.75 24.08 726,461 +1.20(+5.24%)
Sep 12, 2011 22.50 23.31 22.45 22.88 566,571 -0.09(-0.39%)
Sep 09, 2011 23.37 23.57 22.55 22.97 669,263 -0.64(-2.71%)
Sep 08, 2011 23.58 24.03 23.28 23.61 505,697 -0.23(-0.96%)
Sep 07, 2011 23.39 24.00 23.28 23.84 459,186 +0.90(+3.92%)
Sep 06, 2011 22.50 23.20 22.29 22.94 809,760 -0.13(-0.56%)
Sep 02, 2011 23.66 23.99 22.68 23.07 770,331 -0.93(-3.87%)
Sep 01, 2011 24.66 24.87 23.83 24.00 848,085 -0.74(-2.99%)
Aug 31, 2011 24.80 25.50 24.28 24.74 823,735 +0.11(+0.45%)
Aug 30, 2011 24.50 24.77 24.09 24.63 366,159 -0.08(-0.32%)
Aug 29, 2011 24.22 24.85 24.02 24.71 803,302 +0.98(+4.13%)
Aug 26, 2011 22.71 23.95 22.07 23.73 761,756 +0.62(+2.68%)
Aug 25, 2011 23.87 23.87 22.90 23.11 679,740 -0.76(-3.18%)
Aug 24, 2011 23.10 23.93 22.83 23.87 684,238 +0.91(+3.96%)
Aug 23, 2011 21.93 23.11 21.50 22.96 868,968 +1.01(+4.60%)
Aug 22, 2011 23.11 23.80 21.68 21.95 986,081 -0.35(-1.57%)
Aug 19, 2011 23.86 24.22 22.00 22.30 1,375,277 -1.96(-8.08%)
Aug 18, 2011 25.00 25.15 23.47 24.26 1,056,569 -1.57(-6.08%)
Aug 17, 2011 26.39 26.65 25.51 25.83 642,572 -0.27(-1.03%)
Aug 16, 2011 26.13 26.54 25.83 26.10 537,688 -0.13(-0.50%)
Aug 15, 2011 26.62 26.75 25.93 26.23 738,572 -0.08(-0.30%)
Aug 12, 2011 25.60 27.14 25.36 26.31 1,009,020 +1.01(+3.99%)
Aug 11, 2011 24.04 25.75 24.00 25.30 836,484 +1.48(+6.21%)
Aug 10, 2011 25.44 25.44 23.63 23.82 1,564,147 -1.24(-4.95%)
Aug 09, 2011 25.06 25.45 23.70 25.06 1,333,382 +1.42(+6.01%)
Aug 08, 2011 23.10 24.44 23.10 23.64 2,608,472 -0.60(-2.48%)
Aug 05, 2011 24.99 25.38 22.83 24.24 1,964,376 -0.51(-2.06%)
Aug 04, 2011 26.51 26.89 24.67 24.75 3,064,683 -2.45(-9.01%)
Aug 03, 2011 27.50 27.83 26.34 27.20 1,794,447 -0.14(-0.51%)
Aug 02, 2011 28.69 29.20 27.27 27.34 1,549,220 -1.43(-4.97%)
Aug 01, 2011 28.67 28.98 28.21 28.77 1,164,822 +0.60(+2.13%)
Jul 29, 2011 27.80 28.40 27.50 28.17 948,127 +0.00(+0.00%)
Jul 28, 2011 27.60 28.55 27.54 28.17 938,629 +0.53(+1.92%)
Jul 27, 2011 28.50 28.50 27.51 27.64 958,403 -0.36(-1.29%)
Jul 26, 2011 28.31 28.77 27.97 28.00 760,532 -0.49(-1.72%)
Jul 25, 2011 29.01 29.25 28.44 28.49 673,291 -0.80(-2.73%)
Jul 22, 2011 28.95 29.54 28.55 29.29 583,868 +0.59(+2.06%)
Jul 21, 2011 28.91 29.16 28.10 28.70 1,011,406 +0.01(+0.03%)
Jul 20, 2011 28.00 30.44 27.80 28.69 3,048,294 +0.80(+2.87%)
Jul 19, 2011 27.58 28.11 27.54 27.89 1,026,048 +0.66(+2.42%)
Jul 18, 2011 27.34 27.45 26.63 27.23 851,877 -0.35(-1.27%)
Jul 15, 2011 27.79 27.83 27.40 27.58 708,954 -0.03(-0.11%)
Jul 14, 2011 28.53 28.96 27.25 27.61 1,158,931 -1.03(-3.60%)
Jul 13, 2011 28.43 29.03 27.90 28.64 1,065,942 +0.47(+1.67%)
Jul 12, 2011 28.37 29.09 28.00 28.17 1,045,306 -0.18(-0.63%)
Jul 11, 2011 28.40 28.53 28.00 28.35 975,703 -0.46(-1.60%)
Jul 08, 2011 29.89 29.89 28.59 28.81 1,240,580 -0.92(-3.09%)
Jul 07, 2011 29.14 30.00 29.01 29.73 1,327,821 +0.77(+2.66%)
Jul 06, 2011 29.14 29.14 28.55 28.96 926,889 -0.18(-0.62%)
Jul 05, 2011 29.02 29.52 28.71 29.14 995,989 +0.12(+0.41%)
Jul 01, 2011 29.07 29.60 28.80 29.02 854,839 -0.11(-0.38%)
Jun 30, 2011 28.50 29.33 28.40 29.13 946,654 +0.84(+2.97%)
Jun 29, 2011 28.50 29.09 28.07 28.29 1,461,708 +0.18(+0.64%)
Jun 28, 2011 27.79 28.25 27.67 28.11 889,132 +0.65(+2.37%)
Jun 27, 2011 27.73 28.28 27.31 27.46 1,809,367 -0.11(-0.38%)
Jun 24, 2011 27.64 27.97 27.26 27.57 3,608,858 -0.14(-0.52%)
Jun 23, 2011 27.20 27.72 26.21 27.71 1,169,990 +0.50(+1.84%)
Jun 22, 2011 27.37 28.25 27.10 27.21 1,475,533 -0.32(-1.16%)
Jun 21, 2011 26.24 27.73 26.00 27.53 1,495,963 +1.52(+5.84%)
Jun 20, 2011 25.59 26.46 25.50 26.01 1,537,709 -0.49(-1.85%)
Jun 17, 2011 26.87 27.70 26.14 26.50 1,713,965 +0.00(+0.00%)
Jun 16, 2011 27.67 28.00 25.74 26.50 1,842,124 -0.82(-3.00%)
Jun 15, 2011 28.44 28.45 27.07 27.32 1,344,979 -1.28(-4.48%)
Jun 14, 2011 28.54 29.70 28.52 28.60 1,573,310 +0.17(+0.60%)
Jun 13, 2011 28.07 28.88 27.88 28.43 1,713,392 +0.57(+2.05%)
Jun 10, 2011 27.52 28.30 27.35 27.86 1,566,532 +0.24(+0.87%)
Jun 09, 2011 27.43 28.10 27.10 27.62 1,603,120 +0.50(+1.84%)
Jun 08, 2011 28.44 28.60 27.02 27.12 1,695,836 -1.25(-4.41%)
Jun 07, 2011 28.94 29.39 28.26 28.37 1,222,099 -0.33(-1.15%)
Jun 06, 2011 30.03 30.13 28.26 28.70 2,331,017 -1.43(-4.75%)
Jun 03, 2011 29.95 31.50 29.50 30.13 6,210,209 +3.41(+12.76%)
May 24, 2011 27.02 27.50 26.60 26.72 613,673 -0.10(-0.37%)
May 23, 2011 27.62 27.62 26.62 26.82 863,548 -1.15(-4.11%)
May 20, 2011 28.26 28.28 27.35 27.97 842,534 -0.23(-0.82%)
May 19, 2011 27.03 28.44 26.60 28.20 2,655,067 +1.85(+7.02%)
May 18, 2011 26.10 26.47 25.52 26.35 729,407 +0.39(+1.50%)
May 17, 2011 27.00 27.00 25.72 25.96 1,234,156 -0.64(-2.41%)
May 16, 2011 27.99 27.99 26.55 26.60 755,622 -0.95(-3.45%)
May 13, 2011 28.00 28.19 27.30 27.55 661,577 -0.12(-0.43%)
May 12, 2011 27.07 27.74 26.65 27.67 627,740 +0.60(+2.22%)
May 11, 2011 28.20 28.30 26.92 27.07 962,465 -1.26(-4.45%)
May 10, 2011 28.24 28.95 27.91 28.33 1,535,218 +0.42(+1.50%)
May 09, 2011 27.00 28.00 26.85 27.91 916,303 +0.79(+2.91%)
May 06, 2011 26.90 27.70 26.62 27.12 981,606 +0.68(+2.57%)
May 05, 2011 27.20 27.44 26.17 26.44 1,218,449 -0.25(-0.94%)
May 04, 2011 26.78 27.00 25.75 26.69 1,042,640 -0.18(-0.67%)
May 03, 2011 27.38 27.39 26.50 26.87 913,865 -0.58(-2.11%)
May 02, 2011 27.36 27.80 27.06 27.45 784,560 -0.15(-0.54%)
Apr 29, 2011 27.69 27.87 27.42 27.60 726,240 -0.06(-0.22%)
Apr 28, 2011 27.07 27.69 26.72 27.66 1,644,897 +0.58(+2.14%)
Apr 27, 2011 26.93 27.36 26.63 27.08 996,901 +0.15(+0.56%)
Apr 26, 2011 26.66 27.25 26.31 26.93 1,372,343 +0.54(+2.05%)
Apr 25, 2011 26.64 26.73 25.97 26.39 800,839 -0.35(-1.31%)
Apr 21, 2011 25.85 26.98 25.59 26.74 1,386,053 +0.99(+3.84%)
Apr 20, 2011 25.70 26.09 25.30 25.75 837,169 +0.59(+2.34%)
Apr 19, 2011 25.26 25.26 24.65 25.16 548,693 +0.13(+0.52%)
Apr 18, 2011 25.13 25.62 24.36 25.03 1,033,871 -0.55(-2.15%)
Apr 15, 2011 25.65 26.18 25.41 25.58 943,451 +0.44(+1.75%)
Apr 14, 2011 24.87 25.28 24.20 25.14 983,382 +0.21(+0.84%)
Apr 13, 2011 25.13 25.69 24.81 24.93 1,211,444 +0.28(+1.14%)
Apr 12, 2011 25.08 25.21 24.30 24.65 1,357,401 -0.62(-2.45%)
Apr 11, 2011 26.47 26.53 25.02 25.27 1,369,350 -1.22(-4.61%)
Apr 08, 2011 27.58 27.60 26.36 26.49 1,946,352 -0.75(-2.75%)
Apr 07, 2011 26.85 27.94 26.45 27.24 2,810,266 +0.75(+2.83%)
Apr 06, 2011 26.99 27.01 25.80 26.49 1,288,297 -0.21(-0.79%)
Apr 05, 2011 25.90 27.00 25.69 26.70 3,180,827 +0.87(+3.37%)
Apr 04, 2011 26.83 27.00 25.23 25.83 2,609,227 -0.83(-3.11%)
Apr 01, 2011 27.45 28.18 26.57 26.66 2,865,087 -1.09(-3.93%)
Mar 31, 2011 26.55 28.71 26.50 27.75 11,517,752 +4.04(+17.04%)
Mar 30, 2011 24.11 24.49 23.01 23.71 1,223,277 -0.21(-0.88%)
Mar 29, 2011 23.30 24.00 23.21 23.92 755,391 +0.67(+2.88%)
Mar 28, 2011 22.70 23.54 22.55 23.25 1,058,018 +0.50(+2.20%)
Mar 25, 2011 22.43 23.00 22.40 22.75 567,922 +0.42(+1.88%)
Mar 24, 2011 22.14 22.38 21.98 22.33 462,160 +0.12(+0.54%)
Mar 23, 2011 22.11 22.27 21.77 22.21 422,793 +0.02(+0.09%)
Mar 22, 2011 22.73 22.86 22.00 22.19 582,813 -0.54(-2.38%)
Mar 21, 2011 22.69 23.05 22.54 22.73 411,650 -0.23(-1.00%)
Mar 18, 2011 23.19 23.19 22.51 22.96 687,823 +0.15(+0.66%)
Mar 17, 2011 23.24 23.43 22.64 22.81 922,504 -0.01(-0.04%)
Mar 16, 2011 22.86 23.25 22.69 22.82 1,169,676 -0.13(-0.57%)
Mar 15, 2011 22.20 22.96 21.80 22.95 1,318,756 -0.30(-1.29%)
Mar 14, 2011 23.82 24.00 23.20 23.25 1,165,971 -0.82(-3.41%)
Mar 11, 2011 23.85 24.25 23.53 24.07 930,794 +0.06(+0.25%)
Mar 10, 2011 24.44 24.49 23.73 24.01 1,016,947 -0.71(-2.87%)
Mar 09, 2011 24.66 24.99 24.27 24.72 924,721 +0.06(+0.24%)
Mar 08, 2011 24.60 24.96 24.00 24.66 1,399,851 -0.28(-1.12%)
Mar 07, 2011 24.93 25.40 24.70 24.94 2,033,531 -0.01(-0.04%)
Mar 04, 2011 24.48 24.99 23.78 24.95 1,580,100 +0.59(+2.42%)
Mar 03, 2011 24.48 24.79 24.06 24.36 640,140 +0.34(+1.42%)
Mar 02, 2011 23.82 24.28 23.73 24.02 663,294 +0.08(+0.33%)
Mar 01, 2011 24.05 24.32 23.70 23.94 1,106,350 +0.05(+0.21%)
Feb 28, 2011 23.74 24.10 23.50 23.89 1,051,106 +0.28(+1.19%)
Feb 25, 2011 22.81 23.85 22.69 23.61 1,346,257 +1.08(+4.79%)
Feb 24, 2011 21.78 22.58 21.50 22.53 1,055,250 +0.70(+3.21%)
Feb 23, 2011 22.18 22.50 21.11 21.83 1,605,508 -0.04(-0.18%)
Feb 22, 2011 22.88 23.00 21.78 21.87 2,064,540 -1.31(-5.65%)
Feb 18, 2011 23.33 23.49 22.96 23.18 2,370,770 -0.42(-1.78%)
Feb 17, 2011 24.63 25.49 23.55 23.60 2,618,154 -1.13(-4.57%)
Feb 16, 2011 23.10 24.97 23.07 24.73 4,115,006 +1.89(+8.27%)
Feb 15, 2011 23.01 23.17 22.56 22.84 953,660 -0.24(-1.04%)
Feb 14, 2011 23.64 24.14 23.05 23.08 1,283,004 -0.17(-0.73%)
Feb 11, 2011 23.25 23.75 22.94 23.25 636,602 +0.04(+0.15%)
Feb 10, 2011 23.26 23.64 22.81 23.21 836,020 +0.01(+0.02%)
Feb 09, 2011 24.13 24.18 22.79 23.21 2,635,562 -1.28(-5.23%)
Feb 08, 2011 23.78 25.25 23.00 24.49 3,504,883 +1.42(+6.16%)
Feb 07, 2011 23.26 23.26 22.88 23.07 895,011 -0.39(-1.66%)
Feb 04, 2011 23.44 23.67 23.22 23.46 543,917 -0.17(-0.72%)
Feb 03, 2011 23.82 23.90 23.15 23.63 511,917 -0.31(-1.29%)
Feb 02, 2011 24.16 24.18 23.67 23.94 569,472 +0.03(+0.13%)
Feb 01, 2011 24.31 24.73 23.54 23.91 707,791 -0.19(-0.79%)
Jan 31, 2011 24.05 24.12 23.50 24.10 830,214 +0.09(+0.37%)
Jan 28, 2011 24.88 24.88 23.75 24.01 1,048,311 -0.91(-3.65%)
Jan 27, 2011 24.74 25.08 24.53 24.92 895,655 +0.17(+0.69%)
Jan 26, 2011 24.71 24.88 24.10 24.75 1,079,867 +0.07(+0.28%)
Jan 25, 2011 24.65 24.89 24.02 24.68 1,271,457 +0.19(+0.78%)
Jan 24, 2011 23.53 24.81 23.23 24.49 1,645,048 +1.45(+6.29%)
Jan 21, 2011 23.12 23.59 22.71 23.04 1,216,941 +0.42(+1.86%)
Jan 20, 2011 24.03 24.45 22.37 22.62 2,279,858 -1.41(-5.87%)
Jan 19, 2011 25.27 25.47 23.75 24.03 2,371,414 -1.61(-6.28%)
Jan 18, 2011 25.48 25.64 24.75 25.64 1,621,671 -0.11(-0.43%)
Jan 14, 2011 26.15 26.58 25.61 25.75 1,192,121 -0.47(-1.79%)
Jan 13, 2011 26.96 26.97 26.16 26.22 723,422 -0.74(-2.74%)
Jan 12, 2011 27.01 27.40 26.52 26.96 964,322 +0.00(+0.00%)
Jan 11, 2011 28.59 28.71 26.92 26.96 1,710,201 -1.49(-5.24%)
Jan 10, 2011 28.17 28.68 28.05 28.45 1,342,612 +0.21(+0.74%)
Jan 07, 2011 28.00 28.58 27.90 28.24 2,249,540 +0.36(+1.29%)
Jan 06, 2011 26.83 28.00 26.81 27.88 2,061,117 +1.05(+3.91%)
Jan 05, 2011 26.48 26.90 26.19 26.83 1,446,669 +0.16(+0.60%)
Jan 04, 2011 26.66 26.95 26.02 26.67 1,187,371 +0.05(+0.19%)
Jan 03, 2011 26.84 27.00 25.90 26.62 1,282,904 -0.01(-0.04%)
Dec 31, 2010 26.57 27.25 26.50 26.63 1,417,847 +0.13(+0.49%)
Dec 30, 2010 27.70 27.90 26.38 26.50 2,041,067 -1.23(-4.44%)
Dec 29, 2010 27.03 28.01 26.50 27.73 3,319,130 +1.32(+5.00%)
Dec 28, 2010 25.85 26.75 25.00 26.41 4,056,270 +0.86(+3.37%)
Dec 27, 2010 28.02 28.58 25.06 25.55 9,301,829 -4.54(-15.09%)
Dec 23, 2010 31.26 32.48 29.92 30.09 1,557,125 -2.54(-7.78%)
Dec 22, 2010 32.25 32.86 31.70 32.63 833,256 +0.37(+1.15%)
Dec 21, 2010 31.80 32.69 31.71 32.26 777,678 +0.56(+1.77%)
Dec 20, 2010 31.64 32.19 31.26 31.70 523,320 +0.34(+1.08%)
Dec 17, 2010 31.34 31.54 30.71 31.36 813,817 +0.55(+1.79%)
Dec 16, 2010 30.00 30.91 29.65 30.81 790,070 +1.21(+4.09%)
Dec 15, 2010 28.67 29.97 28.53 29.60 742,900 +1.07(+3.75%)
Dec 14, 2010 30.29 30.39 27.76 28.53 1,765,685 -2.02(-6.61%)
Dec 13, 2010 31.64 31.77 30.40 30.55 410,331 -0.97(-3.08%)
Dec 10, 2010 32.05 32.92 31.13 31.52 429,381 -0.53(-1.65%)
Dec 09, 2010 32.51 32.72 31.65 32.05 405,983 -0.32(-0.99%)
Dec 08, 2010 32.48 32.49 31.52 32.37 659,980 +0.81(+2.57%)
Dec 07, 2010 30.49 32.40 30.05 31.56 1,310,842 +1.25(+4.12%)
Dec 06, 2010 31.35 31.45 29.56 30.31 1,274,375 -1.18(-3.75%)
Dec 03, 2010 32.01 32.25 30.87 31.49 1,160,460 -0.86(-2.66%)
Dec 02, 2010 34.01 34.30 31.20 32.35 2,006,967 -2.00(-5.82%)
Dec 01, 2010 35.87 36.42 33.45 34.35 1,299,175 -0.98(-2.77%)
Nov 30, 2010 33.74 35.33 33.41 35.33 2,222,558 +1.00(+2.91%)
Nov 29, 2010 35.41 35.95 33.33 34.33 1,145,543 -0.99(-2.80%)
Nov 26, 2010 35.60 36.00 34.75 35.32 350,554 -0.15(-0.42%)
Nov 24, 2010 35.27 35.47 35.47 35.47 1,424,959 +0.90(+2.60%)
Nov 23, 2010 33.29 35.68 32.19 34.57 1,577,770 +1.17(+3.50%)
Nov 22, 2010 31.57 33.45 31.50 33.40 1,529,622 +2.41(+7.78%)
Nov 19, 2010 30.16 31.37 29.70 30.99 1,150,494 +1.10(+3.68%)
Nov 18, 2010 30.67 30.74 28.92 29.89 956,048 +0.40(+1.36%)
Nov 17, 2010 30.20 30.75 28.61 29.49 749,941 -0.18(-0.61%)
Nov 16, 2010 31.00 31.40 28.42 29.67 1,347,531 -1.13(-3.67%)
Nov 15, 2010 30.22 32.94 30.22 30.80 2,622,898 +0.96(+3.22%)
Nov 12, 2010 28.25 30.50 28.07 29.84 2,729,169 +1.80(+6.44%)
Nov 11, 2010 28.60 29.10 27.33 28.04 1,944,794 -1.33(-4.51%)
Nov 10, 2010 24.48 29.97 24.05 29.36 3,060,438 +4.73(+19.20%)
Nov 09, 2010 25.00 25.69 24.05 24.63 956,349 -0.35(-1.40%)
Nov 08, 2010 24.50 25.00 24.03 24.98 509,475 +0.54(+2.21%)
Nov 05, 2010 24.87 24.97 23.72 24.44 1,010,946 -0.46(-1.85%)
Nov 04, 2010 22.60 25.33 22.15 24.90 1,873,483 +3.13(+14.38%)
Nov 03, 2010 21.28 22.50 21.16 21.77 372,599 +0.52(+2.45%)
Nov 02, 2010 21.68 21.88 21.05 21.25 322,465 -0.16(-0.75%)
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.