MENU

Tesla, Inc. (NQ: TSLA )

859.89 -23.18 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.13 32.49 30.66 31.99 46,619,048 +0.14(+0.45%)
Oct 30, 2013 32.93 33.54 31.63 31.84 41,837,224 -1.05(-3.19%)
Oct 29, 2013 32.55 33.09 30.60 32.89 70,380,080 +0.32(+0.99%)
Oct 28, 2013 34.04 34.10 32.44 32.57 38,993,076 -1.36(-4.01%)
Oct 25, 2013 34.84 34.90 33.36 33.93 0 -0.70(-2.02%)
Oct 24, 2013 33.00 34.90 32.57 34.63 53,860,220 +1.73(+5.26%)
Oct 23, 2013 33.78 34.36 32.03 32.90 66,585,464 -1.41(-4.10%)
Oct 22, 2013 34.10 35.56 33.22 34.31 56,915,156 -0.21(-0.61%)
Oct 21, 2013 36.66 36.68 34.20 34.52 57,494,048 -2.16(-5.89%)
Oct 18, 2013 36.83 37.19 36.50 36.68 29,654,074 +0.12(+0.33%)
Oct 17, 2013 36.71 36.96 36.20 36.56 33,428,094 -0.15(-0.41%)
Oct 16, 2013 36.98 37.46 36.42 36.71 40,924,440 -0.08(-0.21%)
Oct 15, 2013 37.06 37.76 36.64 36.79 54,723,264 +0.84(+2.35%)
Oct 14, 2013 35.00 36.50 34.83 35.94 38,737,688 +0.20(+0.57%)
Oct 11, 2013 34.55 35.86 34.24 35.74 0 +1.15(+3.34%)
Oct 10, 2013 34.62 35.15 33.94 34.59 44,129,724 +0.83(+2.46%)
Oct 09, 2013 34.95 35.00 32.30 33.76 76,472,360 -1.19(-3.41%)
Oct 08, 2013 36.88 37.19 34.64 34.95 68,524,712 -1.67(-4.56%)
Oct 07, 2013 36.49 37.35 36.05 36.61 57,275,060 +0.42(+1.15%)
Oct 04, 2013 35.28 36.24 34.53 36.20 72,069,824 +1.53(+4.43%)
Oct 03, 2013 35.01 35.94 33.60 34.66 118,784,168 -1.53(-4.22%)
Oct 02, 2013 37.72 38.37 35.08 36.19 103,504,032 -2.41(-6.24%)
Oct 01, 2013 38.79 38.85 37.67 38.60 38,765,056 +0.42(+1.10%)
Sep 27, 2013 37.50 38.26 37.29 38.18 0 +0.45(+1.20%)
Sep 26, 2013 37.34 37.94 37.12 37.73 33,048,324 +0.68(+1.84%)
Sep 25, 2013 36.71 37.26 36.10 37.05 41,146,068 +0.58(+1.59%)
Sep 24, 2013 35.83 36.99 35.53 36.47 31,141,744 +0.24(+0.67%)
Sep 23, 2013 36.90 37.10 35.42 36.22 40,848,668 -0.46(-1.24%)
Sep 20, 2013 35.78 37.17 35.71 36.68 0 +1.09(+3.07%)
Sep 19, 2013 34.16 36.09 33.82 35.58 77,868,944 +2.34(+7.04%)
Sep 18, 2013 33.41 33.49 32.84 33.24 26,493,144 -0.00(-0.01%)
Sep 17, 2013 33.02 33.68 32.67 33.25 27,469,534 -0.07(-0.21%)
Sep 16, 2013 33.47 34.14 33.17 33.32 37,888,268 +0.21(+0.63%)
Sep 13, 2013 32.55 33.27 32.43 33.11 0 +0.12(+0.37%)
Sep 12, 2013 32.80 33.35 32.10 32.99 30,222,770 +0.28(+0.86%)
Sep 11, 2013 33.28 33.58 32.43 32.70 29,060,360 -0.57(-1.71%)
Sep 10, 2013 32.29 33.50 32.13 33.27 44,716,480 +1.13(+3.53%)
Sep 09, 2013 32.62 32.90 31.70 32.14 71,510,880 -1.25(-3.76%)
Sep 06, 2013 33.71 33.94 33.03 33.39 0 -0.59(-1.74%)
Sep 05, 2013 34.02 34.30 33.65 33.99 33,418,960 -0.14(-0.41%)
Sep 04, 2013 33.95 34.32 33.11 34.12 57,052,568 +0.34(+1.00%)
Sep 03, 2013 34.68 34.74 33.28 33.79 60,070,204 -0.01(-0.04%)
Aug 30, 2013 33.27 33.84 32.79 33.80 0 +0.59(+1.77%)
Aug 29, 2013 32.84 33.55 32.50 33.21 47,171,628 -0.08(-0.23%)
Aug 28, 2013 33.81 34.30 32.65 33.29 73,447,928 -0.11(-0.34%)
Aug 27, 2013 32.46 33.76 32.19 33.40 87,478,136 +0.56(+1.70%)
Aug 26, 2013 33.03 34.60 32.05 32.84 120,285,320 +0.48(+1.47%)
Aug 23, 2013 31.40 32.46 31.00 32.37 0 +0.95(+3.02%)
Aug 22, 2013 29.84 31.50 29.63 31.42 52,742,540 +1.85(+6.25%)
Aug 21, 2013 30.00 30.06 29.25 29.57 31,234,124 -0.34(-1.15%)
Aug 20, 2013 29.73 29.96 29.40 29.92 31,912,904 +0.94(+3.23%)
Aug 19, 2013 28.69 29.48 28.57 28.98 40,103,624 +0.58(+2.04%)
Aug 16, 2013 28.33 28.78 28.19 28.40 0 +0.47(+1.67%)
Aug 15, 2013 27.29 28.72 27.00 27.93 50,888,144 +0.06(+0.22%)
Aug 14, 2013 28.54 28.97 27.61 27.87 58,356,336 -1.21(-4.17%)
Aug 13, 2013 29.90 29.97 28.89 29.09 43,589,284 -0.39(-1.32%)
Aug 12, 2013 29.89 30.10 28.41 29.48 74,389,152 -1.12(-3.67%)
Aug 09, 2013 30.48 31.19 30.25 30.60 44,680,144 -0.10(-0.31%)
Aug 08, 2013 30.87 31.78 30.09 30.70 136,095,312 +3.85(+14.34%)
Aug 07, 2013 28.38 28.39 26.47 26.85 86,717,440 -1.58(-5.57%)
Aug 06, 2013 28.95 29.15 28.22 28.43 46,234,056 -0.51(-1.75%)
Aug 05, 2013 28.00 28.98 27.93 28.94 50,873,200 +1.34(+4.84%)
Aug 02, 2013 26.92 27.65 26.72 27.60 31,349,190 +0.49(+1.81%)
Aug 01, 2013 27.00 27.30 26.53 27.11 26,543,244 +0.25(+0.95%)
Jul 31, 2013 26.51 27.00 26.29 26.86 31,697,390 +0.51(+1.93%)
Jul 30, 2013 26.96 27.50 25.64 26.35 65,635,660 -0.58(-2.14%)
Jul 29, 2013 25.86 27.07 25.65 26.92 48,394,424 +1.05(+4.04%)
Jul 26, 2013 25.63 26.14 25.32 25.88 0 +1.06(+4.29%)
Jul 25, 2013 24.08 24.95 24.04 24.81 26,421,220 +0.47(+1.95%)
Jul 24, 2013 24.89 24.90 23.91 24.34 34,344,980 -0.21(-0.85%)
Jul 23, 2013 24.80 25.11 24.36 24.55 38,682,004 +0.06(+0.25%)
Jul 22, 2013 24.88 25.34 23.94 24.49 48,988,588 +0.55(+2.30%)
Jul 19, 2013 23.70 24.11 23.30 23.94 29,457,194 +0.13(+0.55%)
Jul 18, 2013 24.19 24.55 23.24 23.81 56,963,824 -0.37(-1.54%)
Jul 17, 2013 21.30 24.22 20.90 24.18 130,050,568 +2.37(+10.86%)
Jul 16, 2013 25.26 25.26 21.46 21.81 161,732,800 -3.64(-14.31%)
Jul 15, 2013 26.61 26.65 25.36 25.45 49,609,660 -0.53(-2.03%)
Jul 12, 2013 25.10 25.99 24.90 25.98 0 +0.86(+3.42%)
Jul 11, 2013 24.98 25.22 24.48 25.12 37,412,980 +0.67(+2.73%)
Jul 10, 2013 24.64 24.65 24.16 24.45 28,500,280 -0.24(-0.96%)
Jul 09, 2013 24.93 25.06 24.38 24.69 42,844,200 +0.37(+1.51%)
Jul 08, 2013 24.27 24.44 23.76 24.32 39,054,616 +0.30(+1.27%)
Jul 05, 2013 23.66 24.06 23.14 24.02 0 +0.97(+4.21%)
Jul 03, 2013 23.60 23.85 22.85 23.05 0 -0.52(-2.19%)
Jul 02, 2013 23.65 24.38 23.10 23.56 60,319,748 +0.13(+0.55%)
Jul 01, 2013 21.87 23.55 21.83 23.44 54,452,284 +1.96(+9.15%)
Jun 28, 2013 21.71 21.89 21.34 21.47 28,752,154 +0.33(+1.55%)
Jun 26, 2013 20.76 21.17 20.53 21.14 33,007,940 +0.66(+3.24%)
Jun 25, 2013 20.62 20.84 20.11 20.48 29,239,634 +0.18(+0.90%)
Jun 24, 2013 19.30 20.57 19.06 20.30 35,598,984 +0.39(+1.95%)
Jun 21, 2013 20.74 20.74 19.50 19.91 58,592,636 -0.22(-1.09%)
Jun 20, 2013 20.93 21.43 19.89 20.13 50,533,308 -0.81(-3.85%)
Jun 19, 2013 20.41 21.33 20.40 20.94 42,894,456 +0.26(+1.25%)
Jun 18, 2013 20.35 20.80 19.84 20.68 43,975,416 +0.24(+1.16%)
Jun 17, 2013 20.72 20.95 20.24 20.44 35,329,860 +0.38(+1.89%)
Jun 14, 2013 20.00 20.50 19.87 20.06 0 +0.42(+2.16%)
Jun 13, 2013 19.80 19.86 19.02 19.64 29,807,714 +0.09(+0.46%)
Jun 12, 2013 19.36 20.10 19.15 19.55 45,942,748 +0.65(+3.45%)
Jun 11, 2013 19.64 19.74 18.81 18.89 36,965,408 -1.12(-5.58%)
Jun 10, 2013 19.79 20.50 19.71 20.01 46,125,376 -0.40(-1.95%)
Jun 07, 2013 19.60 20.58 19.34 20.41 0 +0.94(+4.82%)
Jun 06, 2013 19.05 19.85 19.02 19.47 47,554,224 +0.40(+2.08%)
Jun 05, 2013 18.73 19.59 17.82 19.07 61,063,236 +0.11(+0.56%)
Jun 04, 2013 18.55 19.28 18.48 18.97 44,212,068 +0.45(+2.43%)
Jun 03, 2013 19.52 19.52 17.65 18.52 95,697,640 -1.03(-5.29%)
May 31, 2013 21.25 21.29 19.55 19.55 75,859,640 -1.44(-6.85%)
May 30, 2013 20.49 21.91 20.24 20.99 80,662,976 +0.06(+0.31%)
May 29, 2013 22.71 22.98 19.80 20.93 125,340,400 -1.14(-5.17%)
May 28, 2013 20.31 22.15 20.06 22.07 98,162,296 +2.65(+13.65%)
May 24, 2013 18.52 19.59 18.40 19.42 0 +0.87(+4.69%)
May 23, 2013 16.96 18.60 16.61 18.55 60,095,828 +1.10(+6.29%)
May 22, 2013 17.27 18.19 17.10 17.45 42,830,428 -0.07(-0.40%)
May 21, 2013 17.70 18.00 17.06 17.52 44,989,228 -0.47(-2.61%)
May 20, 2013 18.22 18.50 17.73 17.99 41,654,628 -0.31(-1.70%)
May 17, 2013 18.50 18.89 17.50 18.30 0 -0.15(-0.81%)
May 16, 2013 18.94 19.00 17.73 18.45 107,934,536 +1.48(+8.73%)
May 15, 2013 16.36 17.38 15.62 16.97 83,624,384 -0.59(-3.37%)
May 13, 2013 16.20 17.60 15.83 17.56 111,890,520 +2.21(+14.38%)
May 10, 2013 13.93 16.20 13.85 15.35 0 +1.47(+10.61%)
May 09, 2013 14.02 15.15 12.74 13.88 142,874,112 +2.72(+24.40%)
May 08, 2013 11.50 11.64 11.14 11.16 32,051,384 +0.06(+0.50%)
May 07, 2013 12.40 12.47 11.02 11.10 49,949,228 -0.80(-6.71%)
May 06, 2013 11.28 11.93 11.10 11.90 21,829,500 +0.99(+9.07%)
May 03, 2013 11.29 11.12 10.90 10.91 0 +0.09(+0.81%)
May 02, 2013 10.77 11.05 10.74 10.82 15,251,705 +0.17(+1.56%)
May 01, 2013 11.20 11.20 10.60 10.66 0 -0.14(-1.32%)
Apr 30, 2013 11.20 11.64 10.75 10.80 0 -0.19(-1.73%)
Apr 29, 2013 10.35 11.00 10.24 10.99 18,195,904 +0.75(+7.30%)
Apr 26, 2013 10.63 10.46 10.12 10.24 18,112,150 -0.16(-1.54%)
Apr 25, 2013 10.10 10.48 10.10 10.40 13,979,175 +0.31(+3.11%)
Apr 24, 2013 10.18 10.21 9.796 10.09 0 -0.12(-1.14%)
Apr 23, 2013 10.20 10.58 10.13 10.20 18,668,874 +0.16(+1.63%)
Apr 22, 2013 9.720 10.04 9.550 10.04 19,696,634 +0.47(+4.93%)
Apr 19, 2013 9.492 9.976 9.414 9.566 15,057,680 +0.17(+1.83%)
Apr 18, 2013 9.196 9.520 9.078 9.394 16,839,434 +0.30(+3.34%)
Apr 17, 2013 9.100 9.190 8.908 9.090 10,592,140 -0.03(-0.31%)
Apr 16, 2013 8.838 9.228 8.782 9.118 15,901,690 +0.46(+5.29%)
Apr 15, 2013 8.700 8.760 8.502 8.660 8,405,920 -0.09(-1.03%)
Apr 12, 2013 8.650 9.028 8.610 8.750 15,746,860 +0.03(+0.37%)
Apr 11, 2013 8.412 8.910 8.350 8.718 17,234,810 +0.35(+4.13%)
Apr 10, 2013 8.140 8.402 8.122 8.372 10,605,440 +0.27(+3.36%)
Apr 09, 2013 8.360 8.366 8.066 8.100 8,480,180 -0.27(-3.18%)
Apr 08, 2013 8.394 8.510 8.302 8.366 8,395,005 +0.09(+1.11%)
Apr 05, 2013 8.400 8.400 8.100 8.274 7,761,945 -0.13(-1.52%)
Apr 04, 2013 8.222 8.450 8.162 8.402 11,323,710 +0.18(+2.21%)
Apr 03, 2013 8.620 8.694 8.042 8.220 28,217,774 -0.65(-7.31%)
Apr 02, 2013 8.720 9.100 8.702 8.868 33,119,414 +0.08(+0.93%)
Apr 01, 2013 8.472 9.336 8.340 8.786 70,490,688 +1.21(+15.94%)
Mar 28, 2013 7.646 7.648 7.550 7.578 5,793,260 -0.05(-0.71%)
Mar 27, 2013 7.588 7.676 7.462 7.632 6,481,415 +0.06(+0.79%)
Mar 26, 2013 7.596 7.644 7.532 7.572 9,030,685 +0.07(+0.88%)
Mar 25, 2013 7.420 7.704 7.354 7.506 11,891,990 +0.18(+2.48%)
Mar 22, 2013 7.240 7.360 7.240 7.324 2,231,175 +0.12(+1.69%)
Mar 21, 2013 7.190 7.412 7.148 7.202 5,731,435 +0.01(+0.17%)
Mar 20, 2013 7.052 7.214 7.032 7.190 7,114,920 +0.17(+2.48%)
Mar 19, 2013 7.050 7.120 6.988 7.016 5,492,375 -0.01(-0.20%)
Mar 18, 2013 7.060 7.212 6.984 7.030 6,580,180 -0.03(-0.40%)
Mar 15, 2013 7.328 7.330 7.042 7.058 16,397,885 -0.31(-4.23%)
Mar 14, 2013 7.780 7.782 7.354 7.370 10,104,705 -0.43(-5.46%)
Mar 13, 2013 7.800 7.898 7.762 7.796 4,109,930 -0.03(-0.36%)
Mar 12, 2013 7.780 7.876 7.770 7.824 6,375,310 +0.00(+0.05%)
Mar 11, 2013 7.774 7.888 7.730 7.820 7,897,200 +0.13(+1.64%)
Mar 08, 2013 7.612 7.888 7.472 7.694 4,560,260 +0.05(+0.63%)
Mar 07, 2013 7.546 7.730 7.376 7.646 5,791,270 +0.11(+1.43%)
Mar 06, 2013 7.402 7.576 7.394 7.538 5,749,625 +0.21(+2.84%)
Mar 05, 2013 7.200 7.384 7.158 7.330 10,434,845 +0.21(+3.01%)
Mar 04, 2013 6.954 7.166 6.940 7.116 8,788,300 +0.19(+2.68%)
Mar 01, 2013 7.000 7.016 6.850 6.930 7,733,000 -0.04(-0.52%)
Feb 28, 2013 7.046 7.068 6.874 6.966 9,824,465 -0.05(-0.77%)
Feb 27, 2013 6.882 7.082 6.880 7.020 9,795,645 +0.13(+1.95%)
Feb 26, 2013 6.892 6.992 6.760 6.886 13,814,500 -0.34(-4.65%)
Feb 22, 2013 7.144 7.278 7.120 7.222 12,739,155 +0.19(+2.70%)
Feb 21, 2013 7.298 7.478 6.908 7.032 45,184,048 -0.68(-8.77%)
Feb 20, 2013 7.860 7.930 7.692 7.708 15,522,675 -0.15(-1.88%)
Feb 19, 2013 7.472 7.858 7.470 7.856 13,503,700 +0.45(+6.05%)
Feb 15, 2013 7.700 7.702 7.390 7.408 10,091,345 -0.25(-3.29%)
Feb 14, 2013 7.728 7.750 7.642 7.660 4,953,200 -0.03(-0.39%)
Feb 13, 2013 7.660 7.800 7.610 7.690 4,834,010 +0.11(+1.48%)
Feb 12, 2013 7.690 7.774 7.458 7.578 11,306,230 -0.11(-1.38%)
Feb 11, 2013 7.596 7.830 7.500 7.684 16,330,740 -0.16(-2.09%)
Feb 08, 2013 7.890 8.000 7.828 7.848 5,698,665 -0.05(-0.61%)
Feb 07, 2013 7.838 7.936 7.790 7.896 5,982,605 +0.06(+0.79%)
Feb 06, 2013 7.636 7.878 7.581 7.834 9,464,740 +0.29(+3.79%)
Feb 04, 2013 7.680 7.684 7.518 7.548 5,639,945 -0.11(-1.46%)
Feb 01, 2013 7.634 7.700 7.524 7.660 5,502,950 +0.16(+2.11%)
Jan 31, 2013 7.574 7.574 7.386 7.502 4,506,590 -0.00(-0.03%)
Jan 30, 2013 7.570 7.600 7.486 7.504 4,840,490 -0.09(-1.13%)
Jan 29, 2013 7.620 7.688 7.426 7.590 7,132,515 -0.02(-0.21%)
Jan 28, 2013 7.372 7.742 7.372 7.606 9,929,960 +0.21(+2.84%)
Jan 25, 2013 7.400 7.508 7.360 7.396 6,438,515 -0.00(-0.03%)
Jan 24, 2013 7.200 7.544 7.168 7.398 9,851,945 +0.20(+2.75%)
Jan 23, 2013 7.004 7.248 6.992 7.200 7,820,510 +0.16(+2.30%)
Jan 22, 2013 6.912 7.110 6.852 7.038 9,600,655 +0.13(+1.94%)
Jan 18, 2013 6.948 6.956 6.764 6.904 17,775,370 +0.03(+0.41%)
Jan 17, 2013 6.832 6.970 6.784 6.876 7,183,020 +0.06(+0.82%)
Jan 16, 2013 6.770 6.846 6.746 6.820 6,890,690 +0.04(+0.59%)
Jan 15, 2013 6.622 6.850 6.622 6.780 8,120,695 +0.13(+1.92%)
Jan 14, 2013 6.616 6.676 6.570 6.652 4,625,090 +0.07(+1.06%)
Jan 11, 2013 6.808 6.808 6.422 6.582 7,814,870 -0.12(-1.85%)
Jan 10, 2013 6.774 6.798 6.676 6.706 4,612,025 -0.02(-0.33%)
Jan 09, 2013 6.802 6.838 6.680 6.728 3,489,895 -0.01(-0.12%)
Jan 08, 2013 6.900 6.900 6.622 6.736 6,419,925 -0.13(-1.92%)
Jan 07, 2013 6.960 6.960 6.780 6.868 2,209,545 -0.01(-0.17%)
Jan 04, 2013 6.960 6.960 6.784 6.880 3,369,965 -0.07(-1.06%)
Jan 03, 2013 7.036 7.090 6.950 6.954 3,709,705 -0.12(-1.67%)
Jan 02, 2013 7.042 7.084 6.748 7.072 5,973,550 +0.32(+4.80%)
Dec 31, 2012 6.600 6.794 6.600 6.748 2,974,230 +0.10(+1.57%)
Dec 28, 2012 6.676 6.730 6.604 6.644 2,070,675 -0.09(-1.40%)
Dec 27, 2012 6.700 6.782 6.600 6.738 2,805,425 +0.02(+0.30%)
Dec 26, 2012 6.792 6.900 6.700 6.718 3,006,920 -0.14(-2.01%)
Dec 24, 2012 6.728 6.870 6.710 6.856 1,878,980 +0.06(+0.82%)
Dec 21, 2012 6.788 6.834 6.716 6.800 7,461,530 -0.09(-1.25%)
Dec 20, 2012 6.902 6.958 6.810 6.886 4,605,970 -0.04(-0.52%)
Dec 19, 2012 6.950 7.052 6.904 6.922 6,493,655 +0.00(+0.06%)
Dec 18, 2012 6.852 7.014 6.852 6.918 7,769,180 +0.04(+0.55%)
Dec 17, 2012 6.754 6.900 6.750 6.880 4,124,045 +0.12(+1.75%)
Dec 14, 2012 6.756 6.880 6.718 6.762 5,114,715 +0.04(+0.60%)
Dec 13, 2012 7.052 7.060 6.550 6.722 10,754,620 -0.33(-4.68%)
Dec 12, 2012 7.042 7.160 6.990 7.052 10,318,635 -0.00(-0.06%)
Dec 11, 2012 6.920 7.100 6.892 7.056 7,862,955 +0.14(+2.05%)
Dec 10, 2012 6.886 6.960 6.836 6.914 4,648,755 +0.08(+1.17%)
Dec 07, 2012 6.860 6.898 6.770 6.834 3,322,930 +0.05(+0.80%)
Dec 06, 2012 6.764 6.960 6.700 6.780 3,301,985 +0.04(+0.56%)
Dec 05, 2012 6.764 6.838 6.716 6.742 3,307,430 -0.04(-0.56%)
Dec 04, 2012 6.816 6.960 6.710 6.780 6,316,200 +0.02(+0.24%)
Nov 30, 2012 6.726 6.856 6.602 6.764 7,101,420 +0.03(+0.39%)
Nov 29, 2012 6.688 6.800 6.574 6.738 5,516,575 +0.09(+1.38%)
Nov 28, 2012 6.400 6.858 6.382 6.646 7,625,995 +0.22(+3.36%)
Nov 27, 2012 6.426 6.532 6.304 6.430 4,553,850 -0.02(-0.37%)
Nov 26, 2012 6.420 6.460 6.324 6.454 2,478,695 +0.03(+0.44%)
Nov 23, 2012 6.520 6.566 6.340 6.426 2,151,060 -0.07(-1.05%)
Nov 21, 2012 6.522 6.694 6.457 6.494 4,815,665 -0.11(-1.61%)
Nov 20, 2012 6.560 6.620 6.382 6.600 4,612,135 +0.02(+0.24%)
Nov 19, 2012 6.414 6.650 6.368 6.584 6,961,840 +0.22(+3.39%)
Nov 16, 2012 6.230 6.400 6.118 6.368 4,543,250 +0.20(+3.31%)
Nov 15, 2012 6.260 6.288 6.100 6.164 4,919,705 -0.11(-1.78%)
Nov 14, 2012 6.392 6.424 6.241 6.276 4,356,075 -0.05(-0.74%)
Nov 13, 2012 6.258 6.400 6.144 6.323 4,991,315 +0.11(+1.75%)
Nov 12, 2012 6.058 6.284 6.032 6.214 2,779,480 +0.15(+2.47%)
Nov 09, 2012 6.120 6.186 5.970 6.064 4,315,140 -0.20(-3.16%)
Nov 08, 2012 6.202 6.376 6.188 6.262 6,369,930 -0.05(-0.73%)
Nov 07, 2012 6.200 6.410 6.162 6.308 8,572,345 +0.08(+1.25%)
Nov 06, 2012 6.170 6.240 5.990 6.230 11,619,715 -0.07(-1.11%)
Nov 05, 2012 5.960 6.316 5.866 6.300 10,244,335 +0.52(+8.93%)
Nov 02, 2012 5.854 5.910 5.710 5.784 5,151,325 -0.07(-1.12%)
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.
TOP
Email a Story