Tesla, Inc. (NQ: TSLA )

860.20 USD +13.56 (+1.60%)
Streaming Delayed Price Updated: 6:08 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.70 28.35 27.37 28.13 775,142 +0.75(+2.74%)
Oct 26, 2012 27.53 27.38 27.38 27.38 477,400 -0.14(-0.51%)
Oct 25, 2012 27.80 27.80 27.45 27.52 577,686 +0.10(+0.36%)
Oct 24, 2012 28.52 28.52 27.25 27.42 1,016,368 -0.97(-3.42%)
Oct 23, 2012 27.38 28.56 27.37 28.39 748,998 +0.65(+2.34%)
Oct 19, 2012 27.83 28.20 27.30 27.74 1,027,302 -0.30(-1.07%)
Oct 18, 2012 28.99 28.99 27.78 28.04 740,947 -0.78(-2.70%)
Oct 17, 2012 28.25 28.84 27.80 28.82 667,963 +0.76(+2.71%)
Oct 16, 2012 27.67 28.09 27.34 28.06 479,248 +0.73(+2.67%)
Oct 15, 2012 28.02 28.05 26.86 27.33 1,468,667 -0.31(-1.12%)
Oct 12, 2012 28.32 28.73 27.50 27.64 987,535 -0.68(-2.40%)
Oct 11, 2012 28.94 28.98 28.25 28.32 450,571 -0.08(-0.28%)
Oct 10, 2012 28.39 28.72 28.01 28.40 503,563 +0.03(+0.11%)
Oct 09, 2012 29.12 29.12 28.25 28.37 1,192,979 -0.88(-3.01%)
Oct 08, 2012 28.86 29.40 28.61 29.25 889,679 +0.36(+1.25%)
Oct 05, 2012 29.70 29.81 28.68 28.89 938,359 -0.51(-1.73%)
Oct 04, 2012 30.00 30.10 28.65 29.40 1,541,207 +0.10(+0.34%)
Oct 03, 2012 29.75 29.95 29.24 29.30 1,052,788 -0.50(-1.68%)
Oct 02, 2012 29.28 29.89 29.00 29.80 728,969 +0.64(+2.19%)
Oct 01, 2012 29.50 29.89 29.00 29.16 884,305 -0.12(-0.41%)
Sep 28, 2012 28.73 29.89 28.61 29.28 4,343,338 +0.79(+2.77%)
Sep 27, 2012 27.82 28.54 27.60 28.49 1,758,553 +0.95(+3.45%)
Sep 26, 2012 27.66 28.40 27.48 27.54 1,527,176 -0.12(-0.43%)
Sep 25, 2012 28.62 29.48 27.53 27.66 5,670,468 -3.00(-9.78%)
Sep 24, 2012 29.51 31.03 29.40 30.66 1,301,404 +0.64(+2.13%)
Sep 21, 2012 31.10 31.49 29.54 30.02 1,870,170 -0.88(-2.85%)
Sep 20, 2012 30.93 31.50 30.68 30.90 912,372 -0.15(-0.48%)
Sep 19, 2012 31.00 31.74 30.94 31.05 1,048,457 -0.29(-0.93%)
Sep 18, 2012 31.88 31.90 30.68 31.34 1,788,480 -1.20(-3.69%)
Sep 17, 2012 32.35 32.78 31.51 32.54 3,212,741 +2.15(+7.07%)
Sep 14, 2012 30.00 30.65 29.65 30.39 1,536,669 +0.91(+3.09%)
Sep 13, 2012 28.57 29.50 28.48 29.48 1,478,686 +1.20(+4.24%)
Sep 12, 2012 27.90 28.58 27.80 28.28 1,145,134 +0.48(+1.73%)
Sep 11, 2012 27.76 28.16 27.40 27.80 1,014,871 +0.43(+1.57%)
Sep 10, 2012 29.20 29.35 27.30 27.37 1,483,215 -1.98(-6.75%)
Sep 07, 2012 28.55 29.57 28.50 29.35 953,151 +0.80(+2.80%)
Sep 06, 2012 28.00 28.90 27.90 28.55 841,643 +0.61(+2.18%)
Sep 05, 2012 28.01 28.50 27.81 27.94 639,227 -0.20(-0.71%)
Sep 04, 2012 28.52 28.99 27.90 28.14 752,496 -0.38(-1.33%)
Aug 31, 2012 28.61 28.84 28.20 28.52 539,736 +0.11(+0.39%)
Aug 30, 2012 28.60 28.74 28.10 28.41 656,307 +0.00(+0.00%)
Aug 29, 2012 28.49 28.64 28.02 28.41 838,883 +0.09(+0.32%)
Aug 27, 2012 29.57 29.70 28.17 28.32 1,350,325 -1.18(-4.00%)
Aug 24, 2012 30.06 30.24 29.41 29.50 1,430,011 -1.23(-4.00%)
Aug 23, 2012 30.00 30.85 29.65 30.73 1,470,974 +0.78(+2.60%)
Aug 22, 2012 29.01 30.04 29.01 29.95 775,490 +0.84(+2.89%)
Aug 21, 2012 29.58 30.00 29.00 29.11 761,516 -0.40(-1.36%)
Aug 20, 2012 30.15 30.39 29.10 29.51 1,179,008 -0.50(-1.67%)
Aug 17, 2012 30.29 30.71 29.98 30.01 508,122 -0.29(-0.96%)
Aug 16, 2012 29.53 30.39 29.50 30.30 668,973 +0.90(+3.06%)
Aug 15, 2012 29.39 29.70 28.81 29.40 525,385 -0.02(-0.07%)
Aug 14, 2012 30.75 31.17 29.26 29.42 793,336 -1.75(-5.61%)
Aug 13, 2012 29.69 31.30 29.10 31.17 870,050 +1.23(+4.11%)
Aug 10, 2012 29.31 29.94 29.31 29.94 707,390 +0.53(+1.80%)
Aug 09, 2012 29.52 30.00 29.13 29.41 672,584 +0.32(+1.10%)
Aug 08, 2012 29.90 30.00 28.59 29.09 1,308,895 -1.16(-3.83%)
Aug 07, 2012 28.77 30.90 28.50 30.25 2,387,184 +1.98(+7.00%)
Aug 06, 2012 27.55 28.70 27.55 28.27 1,528,169 +1.00(+3.67%)
Aug 03, 2012 26.90 27.55 26.74 27.27 1,209,470 +1.17(+4.48%)
Aug 02, 2012 26.84 26.85 25.52 26.10 1,305,016 -0.15(-0.57%)
Aug 01, 2012 27.99 27.99 26.03 26.25 1,592,217 -1.17(-4.27%)
Jul 31, 2012 27.54 27.97 27.35 27.42 1,575,060 +0.07(+0.26%)
Jul 30, 2012 29.51 30.25 27.21 27.35 2,065,200 -2.16(-7.32%)
Jul 27, 2012 28.71 29.66 28.10 29.51 1,672,968 +1.38(+4.91%)
Jul 26, 2012 29.90 30.00 27.64 28.13 2,262,205 -0.82(-2.83%)
Jul 25, 2012 29.92 29.98 28.75 28.95 2,842,116 -0.89(-2.98%)
Jul 24, 2012 30.66 31.04 29.62 29.84 1,500,251 -0.82(-2.67%)
Jul 23, 2012 31.05 31.30 30.62 30.66 1,386,743 -1.13(-3.55%)
Jul 20, 2012 32.07 32.25 31.25 31.79 1,568,466 -0.48(-1.49%)
Jul 19, 2012 32.72 33.15 32.04 32.27 1,435,878 +0.12(+0.37%)
Jul 18, 2012 31.42 33.67 31.06 32.15 2,881,884 -1.20(-3.60%)
Jul 17, 2012 35.00 35.21 32.38 33.35 2,569,213 -2.61(-7.26%)
Jul 16, 2012 34.32 36.00 33.90 35.96 1,743,908 +1.71(+4.99%)
Jul 13, 2012 32.97 34.40 32.83 34.25 1,304,712 +1.55(+4.74%)
Jul 12, 2012 31.29 33.01 30.80 32.70 1,125,670 +1.19(+3.78%)
Jul 11, 2012 31.57 31.68 31.01 31.51 638,516 +0.24(+0.77%)
Jul 10, 2012 31.54 32.48 30.89 31.27 758,352 -0.22(-0.70%)
Jul 09, 2012 30.94 31.83 30.67 31.49 910,409 +0.50(+1.61%)
Jul 06, 2012 30.99 31.73 30.80 30.99 784,661 -0.24(-0.77%)
Jul 05, 2012 30.81 31.67 30.80 31.23 1,253,766 +0.57(+1.86%)
Jul 03, 2012 30.60 31.00 30.40 30.66 947,128 +0.26(+0.86%)
Jul 02, 2012 31.35 31.80 30.19 30.40 1,315,534 -0.89(-2.84%)
Jun 29, 2012 32.80 32.80 31.00 31.29 1,125,704 -0.12(-0.38%)
Jun 28, 2012 31.90 32.11 30.62 31.41 914,040 -0.55(-1.72%)
Jun 27, 2012 31.90 32.45 31.57 31.96 1,047,194 +0.35(+1.11%)
Jun 26, 2012 32.05 32.35 31.39 31.61 2,613,849 -1.50(-4.53%)
Jun 25, 2012 33.94 34.12 32.75 33.11 1,498,424 -0.67(-2.00%)
Jun 22, 2012 32.60 33.98 32.46 33.78 3,047,452 +1.60(+4.95%)
Jun 21, 2012 34.26 34.28 31.84 32.19 1,891,895 -1.59(-4.71%)
Jun 20, 2012 33.50 34.50 33.21 33.78 3,422,342 +1.69(+5.27%)
Jun 19, 2012 32.02 32.66 31.50 32.09 910,829 +0.25(+0.79%)
Jun 18, 2012 29.94 32.33 29.50 31.84 1,256,796 +1.93(+6.45%)
Jun 15, 2012 29.39 29.95 28.81 29.91 646,737 +0.52(+1.77%)
Jun 14, 2012 30.18 30.65 28.62 29.39 872,161 -0.38(-1.28%)
Jun 13, 2012 29.55 30.64 29.47 29.77 844,371 +0.11(+0.37%)
Jun 12, 2012 29.23 29.84 28.81 29.66 568,994 +0.54(+1.85%)
Jun 11, 2012 30.31 31.00 28.96 29.12 635,947 -0.96(-3.19%)
Jun 08, 2012 28.86 30.19 28.15 30.08 881,209 +1.15(+3.98%)
Jun 07, 2012 29.81 29.87 28.85 28.93 492,015 -0.29(-0.99%)
Jun 06, 2012 28.20 29.45 28.14 29.22 909,808 +1.31(+4.69%)
Jun 05, 2012 27.84 28.39 27.56 27.91 630,885 +0.03(+0.11%)
Jun 04, 2012 28.03 28.41 27.11 27.88 1,030,834 -0.27(-0.96%)
Jun 01, 2012 28.53 29.16 27.76 28.15 885,710 -1.35(-4.58%)
May 31, 2012 30.07 30.29 28.75 29.50 1,118,701 -0.91(-2.99%)
May 30, 2012 31.08 31.42 30.24 30.41 1,307,141 -1.28(-4.04%)
May 29, 2012 30.01 31.93 30.01 31.69 1,649,917 +1.88(+6.31%)
May 25, 2012 30.16 30.41 29.20 29.81 757,009 -0.51(-1.68%)
May 24, 2012 31.25 31.25 29.69 30.32 1,075,520 -0.70(-2.26%)
May 23, 2012 30.56 31.05 29.50 31.02 1,220,349 +0.23(+0.75%)
May 22, 2012 30.10 31.34 30.00 30.79 2,366,170 +2.02(+7.02%)
May 21, 2012 27.58 29.26 27.12 28.77 1,475,170 +1.21(+4.39%)
May 18, 2012 28.37 28.46 26.83 27.56 1,616,487 -1.01(-3.54%)
May 17, 2012 29.30 29.79 28.24 28.57 1,148,918 -0.61(-2.09%)
May 16, 2012 29.58 30.18 28.88 29.18 1,256,184 -0.25(-0.85%)
May 15, 2012 30.26 30.96 29.22 29.43 1,585,682 -0.63(-2.10%)
May 14, 2012 31.92 32.13 30.05 30.06 1,380,842 -2.19(-6.79%)
May 11, 2012 32.49 33.44 32.16 32.25 1,221,205 -0.71(-2.15%)
May 10, 2012 32.97 34.68 32.40 32.96 5,556,301 +2.90(+9.65%)
May 09, 2012 30.30 30.77 29.76 30.06 1,932,358 -0.13(-0.43%)
May 08, 2012 32.50 32.73 29.37 30.19 3,097,180 -2.28(-7.02%)
May 07, 2012 31.96 32.58 31.61 32.47 1,157,969 +0.64(+2.01%)
May 04, 2012 32.32 32.46 31.40 31.83 1,247,486 -0.63(-1.94%)
May 03, 2012 33.91 34.00 32.13 32.46 842,107 -1.48(-4.36%)
May 02, 2012 33.50 34.39 33.39 33.94 497,251 +0.16(+0.47%)
May 01, 2012 33.13 34.21 33.13 33.78 658,947 +0.65(+1.96%)
Apr 30, 2012 33.27 33.36 32.58 33.13 413,848 -0.21(-0.63%)
Apr 27, 2012 33.60 33.63 32.91 33.34 590,205 -0.15(-0.45%)
Apr 26, 2012 32.96 33.52 32.91 33.49 425,219 +0.58(+1.76%)
Apr 25, 2012 32.07 32.99 32.07 32.91 712,133 +1.09(+3.43%)
Apr 24, 2012 31.82 32.20 31.00 31.82 674,467 -0.12(-0.38%)
Apr 23, 2012 32.86 32.97 31.71 31.94 890,715 -1.22(-3.68%)
Apr 20, 2012 33.14 33.73 32.94 33.16 821,774 +0.00(+0.00%)
Apr 19, 2012 32.75 33.43 32.50 33.16 774,878 +0.50(+1.53%)
Apr 18, 2012 32.09 32.75 31.53 32.66 823,096 +0.42(+1.30%)
Apr 17, 2012 32.43 33.07 32.04 32.24 1,115,438 -0.01(-0.03%)
Apr 16, 2012 33.41 33.70 32.09 32.25 1,099,551 -1.34(-3.99%)
Apr 13, 2012 33.94 34.04 32.85 33.59 649,580 +0.15(+0.45%)
Apr 12, 2012 33.77 34.48 32.92 33.44 1,033,804 +0.35(+1.06%)
Apr 11, 2012 33.24 33.29 32.01 33.09 1,105,447 +0.63(+1.94%)
Apr 10, 2012 33.15 33.85 32.10 32.46 1,847,669 -0.69(-2.08%)
Apr 09, 2012 34.10 34.29 33.10 33.15 1,655,655 -1.33(-3.86%)
Apr 05, 2012 35.10 35.44 34.41 34.48 1,509,378 -0.52(-1.49%)
Apr 04, 2012 35.27 35.49 34.69 35.00 4,481,585 -3.01(-7.92%)
Apr 03, 2012 36.70 38.47 36.67 38.01 1,092,020 +1.43(+3.91%)
Apr 02, 2012 37.33 37.97 36.53 36.58 1,028,504 -0.66(-1.77%)
Mar 30, 2012 37.52 37.94 36.68 37.24 886,312 -0.09(-0.24%)
Mar 29, 2012 38.19 38.19 37.03 37.33 796,335 -0.52(-1.37%)
Mar 28, 2012 37.78 38.44 37.11 37.85 954,970 -0.09(-0.24%)
Mar 27, 2012 37.16 39.95 37.03 37.94 2,539,178 +0.54(+1.44%)
Mar 26, 2012 35.59 38.09 35.04 37.40 3,140,470 +3.32(+9.74%)
Mar 23, 2012 34.26 34.63 33.15 34.08 1,170,567 -0.32(-0.93%)
Mar 22, 2012 34.97 35.15 34.30 34.40 522,353 -0.75(-2.13%)
Mar 21, 2012 34.94 35.30 34.60 35.15 607,103 +0.19(+0.54%)
Mar 20, 2012 34.98 35.20 34.57 34.96 567,001 -0.02(-0.06%)
Mar 19, 2012 35.26 35.32 34.54 34.98 1,015,586 -0.34(-0.96%)
Mar 16, 2012 34.90 35.89 34.83 35.32 729,236 +0.32(+0.91%)
Mar 15, 2012 35.28 35.48 34.78 35.00 571,596 -0.29(-0.82%)
Mar 14, 2012 36.00 36.00 34.80 35.29 851,464 -0.80(-2.22%)
Mar 13, 2012 36.51 36.59 35.50 36.09 1,001,543 +0.08(+0.22%)
Mar 12, 2012 34.69 36.29 34.60 36.01 1,963,220 +1.27(+3.66%)
Mar 09, 2012 33.20 35.31 33.20 34.74 1,553,423 +1.67(+5.05%)
Mar 08, 2012 33.11 33.49 33.04 33.07 633,267 -0.05(-0.15%)
Mar 07, 2012 33.12 33.31 32.91 33.12 364,831 +0.01(+0.03%)
Mar 06, 2012 33.25 33.28 32.62 33.11 573,749 -0.66(-1.95%)
Mar 05, 2012 34.35 34.40 33.46 33.77 466,938 -0.27(-0.79%)
Mar 02, 2012 34.40 34.50 33.71 34.04 549,971 -0.37(-1.08%)
Mar 01, 2012 33.51 34.50 33.30 34.41 703,435 +1.00(+2.99%)
Feb 29, 2012 33.81 34.12 33.14 33.41 535,684 -0.40(-1.18%)
Feb 28, 2012 33.64 34.44 33.17 33.81 612,183 +0.19(+0.57%)
Feb 27, 2012 33.41 34.00 33.00 33.62 605,953 -0.13(-0.39%)
Feb 24, 2012 34.23 34.52 33.27 33.75 959,866 -0.78(-2.26%)
Feb 23, 2012 33.99 34.97 33.56 34.53 820,345 +0.31(+0.91%)
Feb 22, 2012 34.50 34.72 32.50 34.22 1,654,570 -0.28(-0.81%)
Feb 21, 2012 34.87 34.87 33.81 34.50 1,135,788 -0.47(-1.34%)
Feb 17, 2012 33.99 34.97 33.50 34.97 1,376,645 +0.79(+2.31%)
Feb 16, 2012 33.50 34.51 32.54 34.18 2,219,636 +0.58(+1.73%)
Feb 15, 2012 33.10 34.41 32.27 33.60 2,761,712 +0.43(+1.30%)
Feb 14, 2012 31.74 33.79 31.40 33.17 1,810,775 +1.68(+5.34%)
Feb 13, 2012 31.55 32.06 30.90 31.49 1,157,858 +0.39(+1.25%)
Feb 10, 2012 32.26 32.27 29.84 31.10 1,874,139 -1.48(-4.54%)
Feb 09, 2012 32.00 32.90 31.43 32.58 1,277,044 +0.65(+2.04%)
Feb 08, 2012 31.60 32.01 31.29 31.93 623,626 +0.33(+1.04%)
Feb 07, 2012 31.80 31.80 30.82 31.60 1,021,503 -0.20(-0.63%)
Feb 06, 2012 31.10 31.90 31.05 31.80 652,061 +0.65(+2.09%)
Feb 03, 2012 30.41 31.33 30.25 31.15 764,418 +0.90(+2.98%)
Feb 02, 2012 29.72 30.88 29.61 30.25 805,610 +0.67(+2.27%)
Feb 01, 2012 29.07 29.70 29.00 29.58 523,169 +0.51(+1.75%)
Jan 31, 2012 29.90 30.00 28.87 29.07 956,313 -0.50(-1.69%)
Jan 30, 2012 29.49 29.61 28.53 29.57 728,979 +0.24(+0.82%)
Jan 27, 2012 28.50 29.72 28.50 29.33 748,361 +0.39(+1.35%)
Jan 26, 2012 28.07 29.58 28.00 28.94 1,271,028 +0.97(+3.47%)
Jan 25, 2012 27.27 28.01 27.05 27.97 611,112 +0.55(+2.01%)
Jan 24, 2012 26.63 27.68 26.44 27.42 857,914 +0.65(+2.43%)
Jan 23, 2012 26.81 27.21 26.60 26.77 594,533 +0.17(+0.64%)
Jan 20, 2012 26.90 27.00 26.40 26.60 662,289 -0.16(-0.60%)
Jan 19, 2012 27.19 27.74 26.61 26.76 1,246,222 -0.05(-0.19%)
Jan 18, 2012 26.69 26.88 26.25 26.81 1,260,183 +0.21(+0.79%)
Jan 17, 2012 26.62 27.34 26.41 26.60 4,651,391 +3.81(+16.72%)
Jan 13, 2012 28.40 28.50 22.64 22.79 5,506,439 -5.46(-19.33%)
Jan 12, 2012 28.48 28.62 27.80 28.25 729,300 +0.02(+0.07%)
Jan 11, 2012 27.62 28.38 27.30 28.23 672,239 +0.61(+2.21%)
Jan 10, 2012 27.44 27.76 27.25 27.62 671,732 +0.37(+1.36%)
Jan 09, 2012 27.00 27.49 26.12 27.25 896,951 +0.34(+1.26%)
Jan 06, 2012 27.20 27.79 26.41 26.91 986,287 -0.21(-0.77%)
Jan 05, 2012 27.76 27.93 26.85 27.12 1,005,432 -0.59(-2.13%)
Jan 04, 2012 28.21 28.67 27.50 27.71 630,036 -0.85(-2.98%)
Dec 30, 2011 28.67 28.98 28.25 28.56 339,860 -0.17(-0.59%)
Dec 29, 2011 28.59 29.34 28.55 28.73 488,150 +0.22(+0.77%)
Dec 28, 2011 28.99 29.24 28.04 28.51 575,138 -0.06(-0.21%)
Dec 27, 2011 27.66 28.77 27.64 28.57 777,403 +0.67(+2.40%)
Dec 23, 2011 28.00 28.00 27.52 27.90 591,390 +0.33(+1.20%)
Dec 21, 2011 27.91 28.07 26.03 27.57 1,705,407 -0.33(-1.18%)
Dec 20, 2011 28.05 28.45 27.71 27.90 843,281 +0.15(+0.54%)
Dec 19, 2011 28.09 28.50 27.37 27.75 986,952 -0.25(-0.89%)
Dec 16, 2011 28.79 28.93 27.98 28.00 1,029,605 -0.62(-2.17%)
Dec 15, 2011 28.67 29.17 28.12 28.62 700,261 +0.09(+0.32%)
Dec 14, 2011 29.50 29.68 28.00 28.53 1,163,840 -0.92(-3.12%)
Dec 13, 2011 30.57 30.93 28.91 29.45 994,015 -0.96(-3.16%)
Dec 12, 2011 30.44 30.62 30.02 30.41 758,657 -0.63(-2.03%)
Dec 09, 2011 30.54 31.12 30.28 31.04 1,239,444 +0.15(+0.49%)
Dec 08, 2011 30.84 31.65 29.61 30.89 3,305,376 -3.30(-9.65%)
Dec 07, 2011 34.63 34.89 33.80 34.19 674,244 -0.68(-1.95%)
Dec 06, 2011 34.20 34.98 34.03 34.87 951,710 +0.45(+1.31%)
Dec 05, 2011 33.53 35.00 33.43 34.42 1,160,050 +1.12(+3.36%)
Dec 02, 2011 32.83 33.69 32.40 33.30 802,718 +0.70(+2.15%)
Dec 01, 2011 32.57 33.99 31.98 32.60 1,030,108 -0.14(-0.43%)
Nov 30, 2011 32.50 32.93 32.22 32.74 760,265 +0.99(+3.12%)
Nov 29, 2011 32.49 33.07 31.63 31.75 591,054 -0.81(-2.49%)
Nov 28, 2011 32.00 33.28 31.81 32.56 681,124 +0.90(+2.84%)
Nov 25, 2011 31.55 32.41 31.08 31.66 239,595 +0.21(+0.67%)
Nov 23, 2011 31.76 32.05 31.25 31.45 451,813 -0.62(-1.93%)
Nov 22, 2011 31.76 32.79 31.05 32.07 732,518 +0.31(+0.98%)
Nov 21, 2011 32.44 32.44 31.05 31.76 1,031,524 -0.84(-2.58%)
Nov 18, 2011 33.64 34.11 32.54 32.60 902,729 -1.08(-3.21%)
Nov 17, 2011 34.50 34.90 33.19 33.68 1,349,265 -1.26(-3.61%)
Nov 16, 2011 33.48 35.00 33.40 34.94 1,833,136 +1.01(+2.98%)
Nov 15, 2011 32.92 34.40 32.73 33.93 890,905 +0.71(+2.14%)
Nov 14, 2011 33.00 33.54 32.62 33.22 1,325,656 -0.42(-1.25%)
Nov 11, 2011 31.90 34.50 30.57 33.64 3,875,123 +2.31(+7.37%)
Nov 10, 2011 30.94 31.50 30.65 31.33 747,273 +0.45(+1.46%)
Nov 09, 2011 30.87 31.49 30.30 30.88 953,656 -0.96(-3.02%)
Nov 08, 2011 31.37 32.00 30.72 31.84 1,167,830 +0.57(+1.82%)
Nov 07, 2011 31.64 32.00 30.75 31.27 1,266,269 -1.04(-3.22%)
Nov 04, 2011 31.46 32.40 30.51 32.31 3,033,107 -0.15(-0.46%)
Nov 03, 2011 30.00 32.49 29.53 32.46 2,509,663 +3.75(+13.06%)
Nov 02, 2011 29.00 29.26 28.25 28.71 875,276 -0.17(-0.59%)
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.