Tesla, Inc. (NQ: TSLA )

718.99 USD +4.36 (+0.61%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.560 6.560 6.200 6.258 5,628,520 -0.02(-0.38%)
Jun 28, 2012 6.380 6.422 6.124 6.282 4,570,200 -0.11(-1.72%)
Jun 27, 2012 6.380 6.489 6.314 6.392 5,235,970 +0.07(+1.11%)
Jun 26, 2012 6.410 6.470 6.278 6.322 13,069,245 -0.30(-4.53%)
Jun 25, 2012 6.788 6.824 6.550 6.622 7,492,120 -0.13(-2.00%)
Jun 22, 2012 6.520 6.796 6.492 6.757 15,237,260 +0.32(+4.95%)
Jun 21, 2012 6.852 6.856 6.368 6.438 9,459,475 -0.32(-4.71%)
Jun 20, 2012 6.700 6.900 6.642 6.756 17,111,710 +0.34(+5.27%)
Jun 19, 2012 6.404 6.532 6.300 6.418 4,554,145 +0.05(+0.79%)
Jun 18, 2012 5.988 6.466 5.900 6.368 6,283,980 +0.39(+6.45%)
Jun 15, 2012 5.878 5.990 5.762 5.982 3,233,685 +0.10(+1.77%)
Jun 14, 2012 6.036 6.130 5.724 5.878 4,360,805 -0.08(-1.28%)
Jun 13, 2012 5.910 6.128 5.894 5.954 4,221,855 +0.02(+0.37%)
Jun 12, 2012 5.846 5.968 5.762 5.932 2,844,970 +0.11(+1.85%)
Jun 11, 2012 6.062 6.200 5.792 5.824 3,179,735 -0.19(-3.19%)
Jun 08, 2012 5.772 6.038 5.630 6.016 4,406,045 +0.23(+3.98%)
Jun 07, 2012 5.962 5.974 5.770 5.786 2,460,075 -0.06(-0.99%)
Jun 06, 2012 5.640 5.890 5.628 5.844 4,549,040 +0.26(+4.69%)
Jun 05, 2012 5.568 5.678 5.512 5.582 3,154,425 +0.01(+0.11%)
Jun 04, 2012 5.606 5.682 5.422 5.576 5,154,170 -0.05(-0.96%)
Jun 01, 2012 5.706 5.832 5.552 5.630 4,428,550 -0.27(-4.58%)
May 31, 2012 6.014 6.058 5.750 5.900 5,593,505 -0.18(-2.99%)
May 30, 2012 6.216 6.284 6.048 6.082 6,535,705 -0.26(-4.04%)
May 29, 2012 6.002 6.386 6.002 6.338 8,249,585 +0.38(+6.31%)
May 25, 2012 6.032 6.082 5.840 5.962 3,785,045 -0.10(-1.68%)
May 24, 2012 6.250 6.250 5.938 6.064 5,377,600 -0.14(-2.26%)
May 23, 2012 6.112 6.210 5.900 6.204 6,101,745 +0.05(+0.75%)
May 22, 2012 6.020 6.268 6.000 6.158 11,830,850 +0.40(+7.02%)
May 21, 2012 5.516 5.852 5.424 5.754 7,375,850 +0.24(+4.39%)
May 18, 2012 5.674 5.692 5.366 5.512 8,082,435 -0.20(-3.54%)
May 17, 2012 5.860 5.958 5.648 5.714 5,744,590 -0.12(-2.09%)
May 16, 2012 5.916 6.036 5.776 5.836 6,280,920 -0.05(-0.85%)
May 15, 2012 6.052 6.192 5.844 5.886 7,928,410 -0.13(-2.10%)
May 14, 2012 6.384 6.426 6.010 6.012 6,904,210 -0.44(-6.79%)
May 11, 2012 6.498 6.688 6.432 6.450 6,106,025 -0.14(-2.15%)
May 10, 2012 6.594 6.936 6.480 6.592 27,781,505 +0.58(+9.65%)
May 09, 2012 6.060 6.154 5.952 6.012 9,661,790 -0.03(-0.43%)
May 08, 2012 6.500 6.546 5.874 6.038 15,485,900 -0.46(-7.02%)
May 07, 2012 6.392 6.516 6.322 6.494 5,789,845 +0.13(+2.01%)
May 04, 2012 6.464 6.492 6.280 6.366 6,237,430 -0.13(-1.94%)
May 03, 2012 6.782 6.800 6.426 6.492 4,210,535 -0.30(-4.36%)
May 02, 2012 6.700 6.878 6.678 6.788 2,486,255 +0.03(+0.47%)
May 01, 2012 6.626 6.842 6.626 6.756 3,294,735 +0.13(+1.96%)
Apr 30, 2012 6.654 6.672 6.516 6.626 2,069,240 -0.04(-0.63%)
Apr 27, 2012 6.720 6.726 6.582 6.668 2,951,025 -0.03(-0.45%)
Apr 26, 2012 6.592 6.704 6.582 6.698 2,126,095 +0.12(+1.76%)
Apr 25, 2012 6.414 6.598 6.414 6.582 3,560,665 +0.22(+3.43%)
Apr 24, 2012 6.364 6.440 6.200 6.364 3,372,335 -0.02(-0.38%)
Apr 23, 2012 6.572 6.594 6.342 6.388 4,453,575 -0.24(-3.68%)
Apr 20, 2012 6.628 6.746 6.588 6.632 4,108,870 +0.00(+0.00%)
Apr 19, 2012 6.550 6.686 6.500 6.632 3,874,390 +0.10(+1.53%)
Apr 18, 2012 6.418 6.550 6.306 6.532 4,115,480 +0.08(+1.30%)
Apr 17, 2012 6.486 6.614 6.408 6.448 5,577,190 -0.00(-0.03%)
Apr 16, 2012 6.682 6.740 6.418 6.450 5,497,755 -0.27(-3.99%)
Apr 13, 2012 6.788 6.808 6.570 6.718 3,247,900 +0.03(+0.45%)
Apr 12, 2012 6.754 6.896 6.584 6.688 5,169,020 +0.07(+1.06%)
Apr 11, 2012 6.648 6.658 6.402 6.618 5,527,235 +0.13(+1.94%)
Apr 10, 2012 6.630 6.770 6.420 6.492 9,238,345 -0.14(-2.08%)
Apr 09, 2012 6.820 6.858 6.620 6.630 8,278,275 -0.27(-3.86%)
Apr 05, 2012 7.020 7.088 6.882 6.896 7,546,890 -0.10(-1.49%)
Apr 04, 2012 7.054 7.098 6.938 7.000 22,407,925 -0.60(-7.92%)
Apr 03, 2012 7.340 7.694 7.334 7.602 5,460,100 +0.29(+3.91%)
Apr 02, 2012 7.466 7.594 7.306 7.316 5,142,520 -0.13(-1.77%)
Mar 30, 2012 7.504 7.588 7.336 7.448 4,431,560 -0.02(-0.24%)
Mar 29, 2012 7.638 7.638 7.406 7.466 3,981,675 -0.10(-1.37%)
Mar 28, 2012 7.556 7.688 7.422 7.570 4,774,850 -0.02(-0.24%)
Mar 27, 2012 7.432 7.990 7.406 7.588 12,695,890 +0.11(+1.44%)
Mar 26, 2012 7.118 7.618 7.008 7.480 15,702,350 +0.66(+9.74%)
Mar 23, 2012 6.852 6.926 6.630 6.816 5,852,835 -0.06(-0.93%)
Mar 22, 2012 6.994 7.030 6.860 6.880 2,611,765 -0.15(-2.13%)
Mar 21, 2012 6.988 7.060 6.920 7.030 3,035,515 +0.04(+0.54%)
Mar 20, 2012 6.996 7.040 6.914 6.992 2,835,005 -0.00(-0.06%)
Mar 19, 2012 7.052 7.064 6.908 6.996 5,077,930 -0.07(-0.96%)
Mar 16, 2012 6.980 7.178 6.966 7.064 3,646,180 +0.06(+0.91%)
Mar 15, 2012 7.056 7.096 6.956 7.000 2,857,980 -0.06(-0.82%)
Mar 14, 2012 7.200 7.200 6.960 7.058 4,257,320 -0.16(-2.22%)
Mar 13, 2012 7.302 7.318 7.100 7.218 5,007,715 +0.02(+0.22%)
Mar 12, 2012 6.938 7.258 6.920 7.202 9,816,100 +0.25(+3.66%)
Mar 09, 2012 6.640 7.062 6.640 6.948 7,767,115 +0.33(+5.05%)
Mar 08, 2012 6.622 6.698 6.608 6.614 3,166,335 -0.01(-0.15%)
Mar 07, 2012 6.624 6.663 6.582 6.624 1,824,155 +0.00(+0.03%)
Mar 06, 2012 6.650 6.656 6.524 6.622 2,868,745 -0.13(-1.95%)
Mar 05, 2012 6.870 6.880 6.692 6.754 2,334,690 -0.05(-0.79%)
Mar 02, 2012 6.880 6.900 6.742 6.808 2,749,855 -0.07(-1.08%)
Mar 01, 2012 6.702 6.900 6.661 6.882 3,517,175 +0.20(+2.99%)
Feb 29, 2012 6.762 6.824 6.628 6.682 2,678,420 -0.08(-1.18%)
Feb 28, 2012 6.728 6.888 6.634 6.762 3,060,915 +0.04(+0.57%)
Feb 27, 2012 6.682 6.800 6.600 6.724 3,029,765 -0.03(-0.39%)
Feb 24, 2012 6.846 6.904 6.654 6.750 4,799,330 -0.16(-2.26%)
Feb 23, 2012 6.798 6.994 6.712 6.906 4,101,725 +0.06(+0.91%)
Feb 22, 2012 6.900 6.944 6.500 6.844 8,272,850 -0.06(-0.81%)
Feb 21, 2012 6.974 6.974 6.762 6.900 5,678,940 -0.09(-1.34%)
Feb 17, 2012 6.798 6.994 6.700 6.994 6,883,225 +0.16(+2.31%)
Feb 16, 2012 6.700 6.902 6.508 6.836 11,098,180 +0.12(+1.73%)
Feb 15, 2012 6.620 6.882 6.454 6.720 13,808,560 +0.09(+1.30%)
Feb 14, 2012 6.348 6.758 6.280 6.634 9,053,875 +0.34(+5.34%)
Feb 13, 2012 6.310 6.412 6.180 6.298 5,789,290 +0.08(+1.25%)
Feb 10, 2012 6.452 6.454 5.968 6.220 9,370,695 -0.30(-4.54%)
Feb 09, 2012 6.400 6.580 6.286 6.516 6,385,220 +0.13(+2.04%)
Feb 08, 2012 6.320 6.402 6.258 6.386 3,118,130 +0.07(+1.04%)
Feb 07, 2012 6.360 6.360 6.164 6.320 5,107,515 -0.04(-0.63%)
Feb 06, 2012 6.220 6.380 6.210 6.360 3,260,305 +0.13(+2.09%)
Feb 03, 2012 6.082 6.266 6.050 6.230 3,822,090 +0.18(+2.98%)
Feb 02, 2012 5.944 6.176 5.921 6.050 4,028,050 +0.13(+2.27%)
Feb 01, 2012 5.814 5.940 5.800 5.916 2,615,845 +0.10(+1.75%)
Jan 31, 2012 5.980 6.000 5.774 5.814 4,781,565 -0.10(-1.69%)
Jan 30, 2012 5.898 5.922 5.706 5.914 3,644,895 +0.05(+0.82%)
Jan 27, 2012 5.700 5.944 5.700 5.866 3,741,805 +0.08(+1.35%)
Jan 26, 2012 5.614 5.916 5.600 5.788 6,355,140 +0.19(+3.47%)
Jan 25, 2012 5.454 5.602 5.410 5.594 3,055,560 +0.11(+2.01%)
Jan 24, 2012 5.326 5.536 5.288 5.484 4,289,570 +0.13(+2.43%)
Jan 23, 2012 5.362 5.442 5.320 5.354 2,972,665 +0.03(+0.64%)
Jan 20, 2012 5.380 5.400 5.280 5.320 3,311,445 -0.03(-0.60%)
Jan 19, 2012 5.438 5.548 5.322 5.352 6,231,110 -0.01(-0.19%)
Jan 18, 2012 5.338 5.376 5.250 5.362 6,300,915 +0.04(+0.79%)
Jan 17, 2012 5.324 5.468 5.282 5.320 23,256,955 +0.76(+16.72%)
Jan 13, 2012 5.680 5.700 4.528 4.558 27,532,195 -1.09(-19.33%)
Jan 12, 2012 5.696 5.724 5.561 5.650 3,646,500 +0.00(+0.07%)
Jan 11, 2012 5.524 5.676 5.460 5.646 3,361,195 +0.12(+2.21%)
Jan 10, 2012 5.488 5.552 5.450 5.524 3,358,660 +0.07(+1.36%)
Jan 09, 2012 5.400 5.498 5.224 5.450 4,484,755 +0.07(+1.26%)
Jan 06, 2012 5.440 5.558 5.282 5.382 4,931,435 -0.04(-0.77%)
Jan 05, 2012 5.552 5.586 5.370 5.424 5,027,160 -0.12(-2.13%)
Jan 04, 2012 5.642 5.734 5.500 5.542 3,150,180 -0.17(-2.98%)
Dec 30, 2011 5.734 5.796 5.650 5.712 1,699,300 -0.03(-0.59%)
Dec 29, 2011 5.718 5.868 5.710 5.746 2,440,750 +0.04(+0.77%)
Dec 28, 2011 5.798 5.848 5.608 5.702 2,875,690 -0.01(-0.21%)
Dec 27, 2011 5.532 5.754 5.528 5.714 3,887,015 +0.13(+2.40%)
Dec 23, 2011 5.600 5.600 5.504 5.580 2,956,950 +0.07(+1.20%)
Dec 21, 2011 5.582 5.614 5.206 5.514 8,527,035 -0.07(-1.18%)
Dec 20, 2011 5.610 5.690 5.543 5.580 4,216,405 +0.03(+0.54%)
Dec 19, 2011 5.618 5.700 5.474 5.550 4,934,760 -0.05(-0.89%)
Dec 16, 2011 5.758 5.786 5.596 5.600 5,148,025 -0.12(-2.17%)
Dec 15, 2011 5.734 5.834 5.624 5.724 3,501,305 +0.02(+0.32%)
Dec 14, 2011 5.900 5.936 5.600 5.706 5,819,200 -0.18(-3.12%)
Dec 13, 2011 6.114 6.186 5.782 5.890 4,970,075 -0.19(-3.16%)
Dec 12, 2011 6.088 6.124 6.004 6.082 3,793,285 -0.13(-2.03%)
Dec 09, 2011 6.108 6.224 6.056 6.208 6,197,220 +0.03(+0.49%)
Dec 08, 2011 6.168 6.330 5.922 6.178 16,526,880 -0.66(-9.65%)
Dec 07, 2011 6.926 6.978 6.760 6.838 3,371,220 -0.14(-1.95%)
Dec 06, 2011 6.840 6.996 6.806 6.974 4,758,550 +0.09(+1.31%)
Dec 05, 2011 6.706 7.000 6.686 6.884 5,800,250 +0.22(+3.36%)
Dec 02, 2011 6.566 6.738 6.480 6.660 4,013,590 +0.14(+2.15%)
Dec 01, 2011 6.514 6.798 6.396 6.520 5,150,540 -0.03(-0.43%)
Nov 30, 2011 6.500 6.586 6.444 6.548 3,801,325 +0.20(+3.12%)
Nov 29, 2011 6.498 6.614 6.326 6.350 2,955,270 -0.16(-2.49%)
Nov 28, 2011 6.400 6.656 6.362 6.512 3,405,620 +0.18(+2.84%)
Nov 25, 2011 6.310 6.482 6.216 6.332 1,197,975 +0.04(+0.67%)
Nov 23, 2011 6.352 6.410 6.250 6.290 2,259,065 -0.12(-1.93%)
Nov 22, 2011 6.352 6.558 6.210 6.414 3,662,590 +0.06(+0.98%)
Nov 21, 2011 6.488 6.488 6.210 6.352 5,157,620 -0.17(-2.58%)
Nov 18, 2011 6.728 6.822 6.508 6.520 4,513,645 -0.22(-3.21%)
Nov 17, 2011 6.900 6.980 6.638 6.736 6,746,325 -0.25(-3.61%)
Nov 16, 2011 6.696 7.000 6.681 6.988 9,165,680 +0.20(+2.98%)
Nov 15, 2011 6.584 6.880 6.546 6.786 4,454,525 +0.14(+2.14%)
Nov 14, 2011 6.600 6.708 6.524 6.644 6,628,280 -0.08(-1.25%)
Nov 11, 2011 6.380 6.900 6.114 6.728 19,375,615 +0.46(+7.37%)
Nov 10, 2011 6.188 6.300 6.130 6.266 3,736,365 +0.09(+1.46%)
Nov 09, 2011 6.174 6.298 6.060 6.176 4,768,280 -0.19(-3.02%)
Nov 08, 2011 6.274 6.400 6.144 6.368 5,839,150 +0.11(+1.82%)
Nov 07, 2011 6.328 6.400 6.150 6.254 6,331,345 -0.21(-3.22%)
Nov 04, 2011 6.292 6.480 6.102 6.462 15,165,535 -0.03(-0.46%)
Nov 03, 2011 6.000 6.498 5.906 6.492 12,548,315 +0.75(+13.06%)
Nov 02, 2011 5.800 5.852 5.650 5.742 4,376,380 -0.03(-0.59%)
Nov 01, 2011 5.678 5.784 5.600 5.776 3,175,875 -0.10(-1.67%)
Oct 31, 2011 5.900 5.902 5.750 5.874 5,669,845 -0.10(-1.67%)
Oct 28, 2011 5.700 6.000 5.602 5.974 6,324,965 +0.22(+3.86%)
Oct 27, 2011 5.668 5.790 5.622 5.752 4,346,675 +0.16(+2.79%)
Oct 26, 2011 5.638 5.674 5.480 5.596 2,552,395 -0.05(-0.96%)
Oct 25, 2011 5.646 5.772 5.560 5.650 3,271,855 -0.06(-1.05%)
Oct 24, 2011 5.574 5.778 5.550 5.710 4,702,750 +0.10(+1.86%)
Oct 21, 2011 5.480 5.660 5.402 5.606 5,712,750 +0.14(+2.52%)
Oct 20, 2011 5.488 5.494 5.400 5.468 4,998,235 -0.05(-0.83%)
Oct 19, 2011 5.604 5.612 5.460 5.514 3,964,250 -0.15(-2.72%)
Oct 18, 2011 5.460 5.686 5.342 5.668 4,998,450 +0.18(+3.36%)
Oct 17, 2011 5.572 5.600 5.452 5.484 3,772,195 -0.13(-2.25%)
Oct 14, 2011 5.600 5.710 5.452 5.610 7,002,345 +0.02(+0.39%)
Oct 13, 2011 5.526 5.694 5.488 5.588 5,217,065 +0.03(+0.50%)
Oct 12, 2011 5.450 5.600 5.440 5.560 5,616,820 +0.04(+0.69%)
Oct 11, 2011 5.502 5.554 5.418 5.522 2,878,015 -0.05(-0.97%)
Oct 10, 2011 5.462 5.636 5.400 5.576 4,617,080 +0.18(+3.30%)
Oct 07, 2011 5.396 5.520 5.210 5.398 6,557,740 +0.01(+0.11%)
Oct 06, 2011 5.233 5.520 5.004 5.392 8,845,130 +0.32(+6.27%)
Oct 05, 2011 4.806 5.167 4.670 5.074 6,147,070 +0.34(+7.23%)
Oct 04, 2011 4.658 4.864 4.586 4.732 6,001,070 -0.01(-0.29%)
Oct 03, 2011 4.990 5.000 4.650 4.746 5,115,650 -0.13(-2.71%)
Sep 30, 2011 4.960 4.978 4.698 4.878 6,680,270 +0.05(+1.12%)
Sep 29, 2011 5.144 5.164 4.710 4.824 4,647,725 -0.09(-1.91%)
Sep 28, 2011 5.200 5.300 4.902 4.918 3,616,030 -0.32(-6.11%)
Sep 27, 2011 5.200 5.398 5.114 5.238 3,372,145 +0.13(+2.63%)
Sep 26, 2011 5.304 5.304 4.980 5.104 4,673,575 -0.17(-3.26%)
Sep 23, 2011 5.098 5.324 5.070 5.276 5,781,640 +0.15(+2.93%)
Sep 22, 2011 5.128 5.222 4.976 5.126 3,879,010 -0.04(-0.85%)
Sep 21, 2011 5.190 5.390 5.140 5.170 4,937,885 -0.03(-0.62%)
Sep 20, 2011 5.196 5.320 5.134 5.202 5,901,755 +0.05(+0.93%)
Sep 19, 2011 4.990 5.162 4.764 5.154 5,786,745 -0.01(-0.12%)
Sep 16, 2011 4.956 5.168 4.898 5.160 7,087,870 +0.20(+3.95%)
Sep 15, 2011 4.916 4.986 4.866 4.964 2,812,560 +0.10(+1.97%)
Sep 14, 2011 4.850 4.968 4.758 4.868 4,153,885 +0.05(+1.08%)
Sep 13, 2011 4.602 4.820 4.550 4.816 3,632,305 +0.24(+5.24%)
Sep 12, 2011 4.500 4.662 4.490 4.576 2,832,855 -0.02(-0.39%)
Sep 09, 2011 4.674 4.714 4.510 4.594 3,346,315 -0.13(-2.71%)
Sep 08, 2011 4.716 4.806 4.656 4.722 2,528,485 -0.05(-0.96%)
Sep 07, 2011 4.678 4.800 4.656 4.768 2,295,930 +0.18(+3.92%)
Sep 06, 2011 4.500 4.640 4.458 4.588 4,048,800 -0.03(-0.56%)
Sep 02, 2011 4.732 4.798 4.536 4.614 3,851,655 -0.19(-3.87%)
Sep 01, 2011 4.932 4.974 4.767 4.800 4,240,425 -0.15(-2.99%)
Aug 31, 2011 4.960 5.100 4.856 4.948 4,118,675 +0.02(+0.45%)
Aug 30, 2011 4.900 4.954 4.818 4.926 1,830,795 -0.02(-0.32%)
Aug 29, 2011 4.844 4.970 4.804 4.942 4,016,510 +0.20(+4.13%)
Aug 26, 2011 4.542 4.790 4.414 4.746 3,808,780 +0.12(+2.68%)
Aug 25, 2011 4.774 4.774 4.580 4.622 3,398,700 -0.15(-3.18%)
Aug 24, 2011 4.620 4.786 4.566 4.774 3,421,190 +0.18(+3.96%)
Aug 23, 2011 4.386 4.622 4.300 4.592 4,344,840 +0.20(+4.60%)
Aug 22, 2011 4.622 4.760 4.336 4.390 4,930,405 -0.07(-1.57%)
Aug 19, 2011 4.772 4.844 4.400 4.460 6,876,385 -0.39(-8.08%)
Aug 18, 2011 5.000 5.030 4.694 4.852 5,282,845 -0.31(-6.08%)
Aug 17, 2011 5.278 5.330 5.102 5.166 3,212,860 -0.05(-1.03%)
Aug 16, 2011 5.226 5.308 5.166 5.220 2,688,440 -0.03(-0.50%)
Aug 15, 2011 5.324 5.350 5.186 5.246 3,692,860 -0.02(-0.30%)
Aug 12, 2011 5.120 5.428 5.072 5.262 5,045,100 +0.20(+3.99%)
Aug 11, 2011 4.808 5.150 4.800 5.060 4,182,420 +0.30(+6.21%)
Aug 10, 2011 5.088 5.088 4.726 4.764 7,820,735 -0.25(-4.95%)
Aug 09, 2011 5.012 5.090 4.740 5.012 6,666,910 +0.28(+6.01%)
Aug 08, 2011 4.620 4.888 4.620 4.728 13,042,360 -0.12(-2.48%)
Aug 05, 2011 4.998 5.076 4.566 4.848 9,821,880 -0.10(-2.06%)
Aug 04, 2011 5.302 5.378 4.934 4.950 15,323,415 -0.49(-9.01%)
Aug 03, 2011 5.500 5.566 5.267 5.440 8,972,235 -0.03(-0.51%)
Aug 02, 2011 5.738 5.840 5.454 5.468 7,746,100 -0.29(-4.97%)
Aug 01, 2011 5.734 5.796 5.642 5.754 5,824,110 +0.12(+2.13%)
Jul 29, 2011 5.560 5.680 5.500 5.634 4,740,635 +0.00(+0.00%)
Jul 28, 2011 5.520 5.710 5.508 5.634 4,693,145 +0.11(+1.92%)
Jul 27, 2011 5.700 5.700 5.502 5.528 4,792,015 -0.07(-1.29%)
Jul 26, 2011 5.662 5.754 5.594 5.600 3,802,660 -0.10(-1.72%)
Jul 25, 2011 5.802 5.850 5.688 5.698 3,366,455 -0.16(-2.73%)
Jul 22, 2011 5.790 5.908 5.710 5.858 2,919,340 +0.12(+2.06%)
Jul 21, 2011 5.782 5.832 5.620 5.740 5,057,030 +0.00(+0.03%)
Jul 20, 2011 5.600 6.088 5.560 5.738 15,241,470 +0.16(+2.87%)
Jul 19, 2011 5.516 5.622 5.508 5.578 5,130,240 +0.13(+2.42%)
Jul 18, 2011 5.468 5.490 5.326 5.446 4,259,385 -0.07(-1.27%)
Jul 15, 2011 5.558 5.566 5.480 5.516 3,544,770 -0.01(-0.11%)
Jul 14, 2011 5.706 5.792 5.450 5.522 5,794,655 -0.21(-3.60%)
Jul 13, 2011 5.686 5.806 5.580 5.728 5,329,710 +0.09(+1.67%)
Jul 12, 2011 5.674 5.818 5.600 5.634 5,226,530 -0.04(-0.63%)
Jul 11, 2011 5.680 5.706 5.600 5.670 4,878,515 -0.09(-1.60%)
Jul 08, 2011 5.978 5.978 5.718 5.762 6,202,900 -0.18(-3.09%)
Jul 07, 2011 5.828 6.000 5.802 5.946 6,639,105 +0.15(+2.66%)
Jul 06, 2011 5.828 5.828 5.710 5.792 4,634,445 -0.04(-0.62%)
Jul 05, 2011 5.804 5.904 5.742 5.828 4,979,945 +0.02(+0.41%)
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.