Tesla, Inc. (NQ: TSLA )

1,130.89 USD +115.92 (+11.42%)
Streaming Delayed Price Updated: 6:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 44.62 44.48 44.48 44.48 11,487,500 +0.04(+0.08%)
Dec 30, 2014 44.80 45.13 44.28 44.45 14,513,845 -0.70(-1.54%)
Dec 29, 2014 45.38 45.58 44.80 45.14 14,055,635 -0.42(-0.93%)
Dec 26, 2014 44.30 45.70 44.30 45.56 16,635,080 +1.11(+2.50%)
Dec 24, 2014 43.95 44.45 44.45 44.45 6,661,000 +0.26(+0.58%)
Dec 23, 2014 44.76 44.86 43.90 44.19 22,559,580 -0.33(-0.73%)
Dec 22, 2014 44.00 44.81 43.65 44.52 24,016,270 +0.66(+1.51%)
Dec 19, 2014 44.04 44.08 42.90 43.86 34,552,305 +0.21(+0.47%)
Dec 18, 2014 42.48 43.69 42.36 43.65 37,338,630 +2.49(+6.04%)
Dec 17, 2014 38.61 41.33 38.53 41.16 36,819,585 +1.60(+4.05%)
Dec 16, 2014 40.18 40.74 39.07 39.56 42,108,660 -1.25(-3.05%)
Dec 15, 2014 41.86 41.96 40.53 40.81 26,001,855 -0.59(-1.43%)
Dec 12, 2014 40.96 42.34 40.90 41.40 35,868,910 -0.38(-0.90%)
Dec 11, 2014 42.11 43.09 41.65 41.78 33,432,235 -0.19(-0.46%)
Dec 10, 2014 42.83 43.35 41.54 41.97 36,547,685 -1.41(-3.25%)
Dec 09, 2014 41.87 43.55 40.85 43.38 47,142,085 +0.51(+1.18%)
Dec 08, 2014 44.31 44.97 42.47 42.87 46,106,880 -1.87(-4.18%)
Dec 05, 2014 45.73 45.88 44.70 44.74 30,318,095 -0.91(-2.00%)
Dec 04, 2014 45.72 46.18 45.56 45.66 19,352,480 -0.20(-0.44%)
Dec 03, 2014 45.25 45.94 45.10 45.86 26,509,175 -0.43(-0.92%)
Dec 02, 2014 46.91 46.98 45.60 46.29 29,396,015 -0.04(-0.09%)
Dec 01, 2014 48.23 48.49 45.80 46.33 43,026,590 -2.58(-5.27%)
Nov 28, 2014 49.07 49.34 48.50 48.90 10,598,440 -0.78(-1.58%)
Nov 26, 2014 49.67 49.69 49.69 49.69 9,906,000 +0.07(+0.14%)
Nov 25, 2014 49.47 49.94 49.22 49.62 15,779,550 +0.27(+0.56%)
Nov 24, 2014 49.04 49.52 48.13 49.34 23,932,530 +0.79(+1.62%)
Nov 21, 2014 50.44 50.56 48.43 48.56 37,425,295 -1.19(-2.38%)
Nov 20, 2014 49.59 50.19 49.20 49.74 17,929,970 +0.19(+0.39%)
Nov 19, 2014 50.12 50.38 49.12 49.55 39,572,650 -1.99(-3.86%)
Nov 18, 2014 51.17 52.00 51.10 51.54 22,343,555 +0.74(+1.46%)
Nov 17, 2014 51.50 51.80 50.40 50.80 20,120,775 -0.94(-1.82%)
Nov 14, 2014 50.00 51.77 49.70 51.74 30,505,725 +1.40(+2.77%)
Nov 13, 2014 50.12 51.15 50.05 50.34 31,163,865 +0.52(+1.04%)
Nov 12, 2014 49.94 50.47 49.12 49.82 29,337,005 -0.40(-0.79%)
Nov 11, 2014 48.51 50.36 48.40 50.22 39,748,005 +1.83(+3.78%)
Nov 10, 2014 47.82 48.58 47.36 48.39 22,865,835 +0.35(+0.72%)
Nov 07, 2014 48.44 48.57 47.44 48.04 25,805,115 -0.20(-0.42%)
Nov 06, 2014 46.90 49.34 45.70 48.24 76,735,725 +2.05(+4.44%)
Nov 05, 2014 48.20 48.27 46.11 46.19 44,374,845 -1.59(-3.33%)
Nov 04, 2014 48.10 48.47 47.31 47.79 18,395,840 -0.73(-1.51%)
Nov 03, 2014 48.60 49.51 48.26 48.52 21,018,675 +0.18(+0.37%)
Oct 31, 2014 48.50 48.62 47.75 48.34 18,876,635 +0.61(+1.27%)
Oct 30, 2014 47.63 48.10 47.01 47.73 16,136,115 +0.11(+0.24%)
Oct 29, 2014 48.23 48.30 47.13 47.62 24,831,590 -0.93(-1.92%)
Oct 28, 2014 45.92 48.92 45.65 48.55 52,540,025 +4.22(+9.52%)
Oct 27, 2014 46.85 47.05 44.06 44.33 47,748,560 -2.71(-5.77%)
Oct 24, 2014 47.25 47.56 46.24 47.05 17,334,635 -0.01(-0.02%)
Oct 23, 2014 46.93 47.26 46.40 47.06 17,473,165 +0.84(+1.81%)
Oct 22, 2014 46.64 47.48 46.11 46.22 20,613,935 -0.85(-1.80%)
Oct 21, 2014 46.85 47.08 46.16 47.07 20,627,175 +0.97(+2.11%)
Oct 20, 2014 45.34 46.48 45.10 46.09 17,488,950 +0.60(+1.31%)
Oct 17, 2014 46.68 46.95 45.31 45.50 52,759,250 +0.23(+0.50%)
Oct 16, 2014 43.94 45.98 43.82 45.27 27,012,680 -0.67(-1.46%)
Oct 15, 2014 44.00 46.20 43.46 45.94 45,746,670 +0.53(+1.16%)
Oct 14, 2014 45.65 46.49 44.76 45.41 35,540,345 +0.49(+1.10%)
Oct 13, 2014 47.71 47.79 44.20 44.92 56,361,560 -2.46(-5.20%)
Oct 10, 2014 48.93 49.18 47.04 47.38 64,491,375 -4.02(-7.82%)
Oct 09, 2014 52.45 53.11 50.88 51.40 36,772,240 -0.45(-0.88%)
Oct 08, 2014 52.02 52.58 50.53 51.86 25,297,305 -0.06(-0.11%)
Oct 07, 2014 51.71 52.29 51.15 51.91 22,435,325 -0.21(-0.40%)
Oct 06, 2014 51.83 52.50 51.56 52.12 38,582,205 +1.08(+2.12%)
Oct 03, 2014 50.61 51.30 50.21 51.04 27,043,325 +0.76(+1.51%)
Oct 02, 2014 50.04 50.56 49.07 50.28 44,999,580 +2.24(+4.65%)
Oct 01, 2014 48.44 48.53 47.13 48.05 29,723,620 -0.49(-1.01%)
Sep 30, 2014 49.38 49.53 48.02 48.54 21,234,835 -0.52(-1.05%)
Sep 29, 2014 48.80 49.73 48.28 49.05 24,269,850 -0.27(-0.54%)
Sep 26, 2014 49.65 49.95 49.21 49.32 18,994,205 -0.07(-0.14%)
Sep 25, 2014 50.50 50.99 49.22 49.39 24,212,535 -1.04(-2.06%)
Sep 24, 2014 50.22 50.57 49.41 50.43 18,757,360 +0.35(+0.69%)
Sep 23, 2014 49.04 50.76 49.00 50.08 28,298,155 +0.08(+0.15%)
Sep 22, 2014 51.00 51.20 48.94 50.01 41,102,650 -1.86(-3.58%)
Sep 19, 2014 51.60 52.29 51.05 51.86 34,058,570 -0.90(-1.71%)
Sep 18, 2014 52.67 53.12 52.46 52.76 18,478,445 +0.49(+0.93%)
Sep 17, 2014 52.48 52.94 51.90 52.28 25,896,320 +0.13(+0.25%)
Sep 16, 2014 51.03 52.49 50.48 52.15 41,507,660 +1.38(+2.71%)
Sep 15, 2014 54.87 54.88 49.83 50.77 82,313,730 -5.07(-9.08%)
Sep 12, 2014 56.10 56.48 55.40 55.84 16,641,510 -0.22(-0.40%)
Sep 11, 2014 56.09 56.96 55.73 56.06 18,832,570 -0.16(-0.28%)
Sep 10, 2014 55.90 56.28 54.73 56.22 18,916,490 +0.52(+0.94%)
Sep 09, 2014 56.60 57.10 55.40 55.70 22,836,030 -0.73(-1.29%)
Sep 08, 2014 55.52 56.98 55.50 56.42 27,517,585 +0.94(+1.70%)
Sep 05, 2014 56.51 56.58 54.50 55.48 55,880,835 -1.73(-3.02%)
Sep 04, 2014 56.80 58.28 56.21 57.21 41,682,470 +0.97(+1.72%)
Sep 03, 2014 57.53 57.60 56.02 56.24 33,882,515 -0.59(-1.03%)
Sep 02, 2014 55.10 56.98 54.86 56.82 49,200,955 +2.88(+5.35%)
Aug 29, 2014 53.74 53.94 53.94 53.94 32,235,500 +1.17(+2.21%)
Aug 28, 2014 52.38 52.90 52.33 52.77 14,239,145 +0.12(+0.23%)
Aug 27, 2014 52.70 52.74 52.06 52.65 14,941,440 +0.30(+0.58%)
Aug 26, 2014 53.00 53.10 52.33 52.35 19,108,445 -0.16(-0.31%)
Aug 25, 2014 51.64 52.74 51.64 52.51 21,584,060 +1.15(+2.25%)
Aug 22, 2014 50.91 51.39 50.52 51.36 14,184,795 +0.49(+0.96%)
Aug 21, 2014 51.30 51.76 50.65 50.87 14,589,405 -0.27(-0.54%)
Aug 20, 2014 50.93 51.75 50.60 51.14 15,118,515 -0.21(-0.41%)
Aug 19, 2014 51.77 51.87 50.32 51.35 26,697,980 -0.64(-1.22%)
Aug 18, 2014 52.65 53.45 51.95 51.99 29,227,320 -0.41(-0.79%)
Aug 15, 2014 52.30 52.40 51.70 52.40 19,339,370 +0.13(+0.24%)
Aug 14, 2014 52.50 52.60 51.30 52.28 20,624,110 +0.21(+0.41%)
Aug 13, 2014 52.40 53.13 51.92 52.06 34,635,515 +0.07(+0.13%)
Aug 12, 2014 51.62 52.06 50.92 51.99 31,924,050 +0.13(+0.25%)
Aug 11, 2014 51.10 52.75 51.00 51.86 40,485,375 +2.24(+4.51%)
Aug 08, 2014 50.23 50.35 49.30 49.63 25,495,305 -0.85(-1.69%)
Aug 07, 2014 50.02 51.34 49.82 50.48 37,351,785 +0.69(+1.39%)
Aug 06, 2014 47.78 50.28 47.72 49.79 46,205,695 +2.09(+4.38%)
Aug 05, 2014 47.49 48.60 47.14 47.70 26,864,875 -0.01(-0.01%)
Aug 04, 2014 46.88 48.10 46.65 47.70 29,769,165 +1.05(+2.25%)
Aug 01, 2014 45.22 47.50 45.20 46.65 59,490,665 +1.99(+4.46%)
Jul 31, 2014 45.85 46.28 44.30 44.66 36,913,605 -1.12(-2.46%)
Jul 30, 2014 44.38 45.92 44.21 45.78 24,624,825 +0.78(+1.74%)
Jul 29, 2014 45.32 45.66 44.97 45.00 16,928,185 +0.04(+0.08%)
Jul 28, 2014 44.85 46.40 44.28 44.96 32,574,280 +0.25(+0.56%)
Jul 25, 2014 44.54 45.39 44.35 44.71 15,451,915 +0.01(+0.01%)
Jul 24, 2014 44.65 45.02 44.16 44.71 16,235,410 +0.21(+0.47%)
Jul 23, 2014 44.00 44.95 43.89 44.50 15,363,180 +0.58(+1.33%)
Jul 22, 2014 44.44 44.66 43.82 43.92 13,622,975 -0.19(-0.44%)
Jul 21, 2014 43.45 44.64 43.34 44.11 19,095,015 +0.10(+0.24%)
Jul 18, 2014 43.19 44.24 43.19 44.00 21,303,090 +0.92(+2.14%)
Jul 17, 2014 43.23 44.11 42.72 43.08 23,231,260 -0.35(-0.81%)
Jul 16, 2014 44.36 44.96 43.36 43.43 20,187,385 -0.48(-1.10%)
Jul 15, 2014 45.35 45.53 43.62 43.92 28,559,950 -1.42(-3.14%)
Jul 14, 2014 44.00 45.76 43.09 45.34 35,941,600 +1.71(+3.93%)
Jul 11, 2014 44.12 44.32 43.52 43.63 16,535,565 -0.27(-0.61%)
Jul 10, 2014 43.44 44.44 43.21 43.89 24,292,255 -0.72(-1.61%)
Jul 09, 2014 44.25 44.84 43.84 44.61 20,531,675 +0.80(+1.82%)
Jul 08, 2014 43.73 44.19 42.85 43.81 39,165,910 -0.72(-1.61%)
Jul 07, 2014 45.50 45.96 44.08 44.53 29,431,585 -1.32(-2.87%)
Jul 03, 2014 46.26 45.85 45.85 45.85 25,833,500 -0.04(-0.08%)
Jul 02, 2014 48.13 48.47 45.41 45.89 40,099,895 -2.06(-4.29%)
Jul 01, 2014 48.49 48.69 47.74 47.94 21,672,515 -0.07(-0.14%)
Jun 30, 2014 47.91 48.90 47.80 48.01 24,127,255 +0.20(+0.42%)
Jun 27, 2014 46.94 48.00 46.90 47.81 28,193,935 +0.69(+1.47%)
Jun 26, 2014 47.43 48.08 46.84 47.12 25,572,640 -0.26(-0.54%)
Jun 25, 2014 46.61 47.51 46.05 47.38 28,965,505 +0.88(+1.89%)
Jun 24, 2014 47.79 48.38 46.33 46.50 40,358,785 -0.94(-1.99%)
Jun 23, 2014 45.90 47.80 45.64 47.44 38,793,400 +1.53(+3.32%)
Jun 20, 2014 45.70 46.26 45.24 45.92 24,540,385 +0.36(+0.79%)
Jun 19, 2014 45.78 47.06 45.40 45.56 43,910,545 +0.13(+0.29%)
Jun 18, 2014 46.30 46.34 45.22 45.42 34,591,285 -0.91(-1.96%)
Jun 17, 2014 44.82 47.11 44.57 46.33 66,169,855 +1.41(+3.14%)
Jun 16, 2014 41.35 45.10 41.25 44.92 65,858,170 +3.64(+8.81%)
Jun 13, 2014 40.96 41.36 40.32 41.28 17,733,945 +0.58(+1.42%)
Jun 12, 2014 41.02 41.98 40.54 40.70 29,951,030 -0.19(-0.46%)
Jun 11, 2014 40.30 41.00 39.85 40.89 19,856,765 +0.43(+1.07%)
Jun 10, 2014 40.89 41.39 40.31 40.46 17,553,840 -1.17(-2.82%)
Jun 06, 2014 41.95 42.16 41.44 41.63 15,374,500 +0.25(+0.61%)
Jun 05, 2014 40.89 41.84 40.81 41.38 20,233,545 +0.58(+1.43%)
Jun 04, 2014 40.87 41.25 40.08 40.80 17,129,885 -0.19(-0.46%)
Jun 03, 2014 40.70 41.60 40.52 40.99 19,244,370 +0.05(+0.12%)
Jun 02, 2014 41.47 41.87 40.33 40.94 23,238,415 -0.61(-1.48%)
May 30, 2014 42.06 42.96 41.40 41.55 27,930,340 -0.49(-1.17%)
May 29, 2014 42.11 42.50 41.54 42.05 18,441,820 +0.00(+0.00%)
May 28, 2014 42.00 42.55 41.05 42.05 27,457,940 -0.26(-0.62%)
May 27, 2014 41.70 42.77 41.54 42.31 26,695,330 +0.85(+2.05%)
May 23, 2014 40.91 41.46 41.46 41.46 20,034,000 +0.40(+0.96%)
May 22, 2014 40.07 41.38 39.91 41.06 25,184,825 +1.17(+2.94%)
May 21, 2014 39.24 39.97 38.96 39.89 26,355,905 +0.83(+2.12%)
May 20, 2014 39.39 39.87 38.61 39.06 27,623,845 -0.16(-0.40%)
May 19, 2014 38.14 39.38 38.00 39.22 22,790,985 +0.91(+2.36%)
May 16, 2014 37.79 38.41 37.54 38.31 22,446,560 +0.59(+1.57%)
May 15, 2014 38.00 38.53 37.06 37.72 30,155,035 -0.41(-1.06%)
May 14, 2014 37.79 38.70 37.42 38.12 27,012,295 +0.09(+0.24%)
May 13, 2014 36.75 38.27 36.60 38.03 35,413,575 +1.10(+2.97%)
May 12, 2014 36.77 37.44 35.98 36.93 34,945,725 +0.48(+1.32%)
May 09, 2014 35.97 36.68 35.44 36.45 42,475,795 +0.73(+2.05%)
May 08, 2014 36.40 38.88 35.60 35.72 100,033,365 -4.55(-11.30%)
May 07, 2014 41.93 42.04 39.45 40.27 46,242,140 -1.19(-2.86%)
May 06, 2014 43.32 43.73 41.37 41.46 28,071,575 -1.87(-4.31%)
May 05, 2014 41.90 43.54 41.70 43.32 25,701,045 +1.14(+2.70%)
May 02, 2014 41.72 42.27 41.30 42.18 20,456,970 +0.64(+1.53%)
May 01, 2014 41.42 42.80 41.14 41.55 27,162,920 -0.03(-0.08%)
Apr 30, 2014 40.72 41.63 40.26 41.58 22,119,915 +0.19(+0.47%)
Apr 29, 2014 39.64 41.43 39.11 41.38 28,872,035 +1.68(+4.24%)
Apr 28, 2014 40.00 40.76 38.10 39.70 35,094,165 -0.27(-0.67%)
Apr 25, 2014 40.40 41.34 39.53 39.97 34,983,290 -1.60(-3.85%)
Apr 24, 2014 42.16 42.56 40.64 41.57 27,439,335 -0.03(-0.06%)
Apr 23, 2014 43.27 43.35 41.40 41.60 36,212,745 -2.13(-4.87%)
Apr 22, 2014 41.27 43.87 41.00 43.73 48,946,095 +2.85(+6.98%)
Apr 21, 2014 39.42 41.24 38.80 40.88 26,241,395 +1.25(+3.16%)
Apr 17, 2014 39.92 39.62 39.62 39.62 29,634,000 -0.20(-0.50%)
Apr 16, 2014 39.40 40.00 38.16 39.82 35,896,150 +1.04(+2.68%)
Apr 15, 2014 39.82 39.86 36.86 38.78 68,248,300 -0.84(-2.11%)
Apr 14, 2014 41.52 41.69 38.88 39.62 38,384,755 -1.14(-2.79%)
Apr 11, 2014 40.12 41.33 39.77 40.76 45,356,500 -0.08(-0.20%)
Apr 10, 2014 43.36 43.50 40.76 40.84 35,877,380 -2.55(-5.87%)
Apr 09, 2014 43.35 43.69 42.18 43.39 25,677,200 +0.29(+0.68%)
Apr 08, 2014 42.01 43.30 41.28 43.09 34,351,140 +1.59(+3.83%)
Apr 07, 2014 41.16 43.24 40.70 41.50 49,121,415 -0.94(-2.22%)
Apr 04, 2014 45.20 45.65 42.25 42.45 56,728,090 -2.63(-5.85%)
Apr 03, 2014 46.06 47.15 44.40 45.08 54,509,385 -0.98(-2.12%)
Apr 02, 2014 44.00 46.18 43.61 46.06 53,592,935 +2.66(+6.14%)
Apr 01, 2014 41.80 43.63 41.72 43.39 36,719,460 +1.70(+4.09%)
Mar 31, 2014 43.30 43.35 41.28 41.69 41,823,380 -0.78(-1.85%)
Mar 28, 2014 42.56 43.34 42.05 42.47 48,423,805 +1.01(+2.44%)
Mar 27, 2014 42.47 42.72 40.60 41.46 47,429,855 -1.13(-2.65%)
Mar 26, 2014 44.39 44.52 42.27 42.59 34,383,810 -1.50(-3.39%)
Mar 25, 2014 44.83 45.41 43.58 44.09 39,139,285 +0.05(+0.12%)
Mar 24, 2014 45.95 45.98 42.05 44.03 56,609,645 -1.74(-3.81%)
Mar 21, 2014 47.20 47.24 45.50 45.78 41,136,555 -1.20(-2.56%)
Mar 20, 2014 47.23 47.85 46.67 46.98 18,741,090 -0.19(-0.39%)
Mar 19, 2014 48.28 48.31 46.70 47.17 25,307,770 -0.84(-1.75%)
Mar 18, 2014 47.39 48.30 47.00 48.01 31,111,835 +1.21(+2.59%)
Mar 17, 2014 46.99 47.59 46.10 46.80 29,483,555 +0.60(+1.30%)
Mar 14, 2014 47.06 47.39 45.66 46.19 41,448,665 -1.36(-2.87%)
Mar 13, 2014 48.76 48.84 46.80 47.56 31,009,505 -0.74(-1.53%)
Mar 12, 2014 46.30 49.50 46.22 48.30 48,485,975 +1.42(+3.02%)
Mar 11, 2014 47.30 48.92 46.49 46.88 43,907,675 -0.89(-1.85%)
Mar 10, 2014 48.54 48.60 47.21 47.77 38,585,275 -1.47(-2.99%)
Mar 07, 2014 50.59 50.97 48.88 49.24 39,092,325 -1.35(-2.66%)
Mar 06, 2014 50.83 51.50 49.89 50.59 36,727,530 +0.06(+0.11%)
Mar 05, 2014 51.34 51.40 50.36 50.53 29,621,985 -0.44(-0.86%)
Mar 04, 2014 51.70 52.00 50.57 50.97 43,639,120 +0.86(+1.71%)
Mar 03, 2014 47.45 50.33 47.00 50.11 65,386,575 +1.15(+2.35%)
Feb 28, 2014 49.93 50.54 48.51 48.96 73,063,465 -1.55(-3.06%)
Feb 27, 2014 52.65 52.38 49.67 50.51 89,586,490 -0.09(-0.18%)
Feb 26, 2014 51.72 53.00 49.50 50.60 119,127,870 +1.00(+2.02%)
Feb 25, 2014 46.00 51.84 45.69 49.60 163,105,885 +6.07(+13.94%)
Feb 24, 2014 41.99 43.67 41.92 43.53 41,410,135 +1.61(+3.84%)
Feb 21, 2014 42.33 42.80 41.84 41.92 39,144,905 -0.07(-0.18%)
Feb 20, 2014 43.00 43.04 41.25 41.99 89,940,720 +3.27(+8.43%)
Feb 19, 2014 40.74 40.74 38.68 38.73 77,733,415 -2.01(-4.94%)
Feb 18, 2014 41.05 41.20 40.27 40.74 46,578,905 +1.09(+2.76%)
Feb 14, 2014 39.62 39.65 39.65 39.65 30,790,000 -0.28(-0.70%)
Feb 13, 2014 38.67 40.54 38.65 39.93 40,089,625 +0.71(+1.81%)
Feb 12, 2014 39.16 39.65 38.86 39.22 25,850,085 -0.11(-0.27%)
Feb 11, 2014 39.79 40.44 38.54 39.32 53,384,785 +0.01(+0.03%)
Feb 10, 2014 37.87 39.86 37.86 39.31 64,754,195 +2.01(+5.38%)
Feb 07, 2014 36.20 37.33 35.92 37.31 44,820,270 +1.63(+4.57%)
Feb 06, 2014 35.26 36.02 35.20 35.68 29,198,320 +0.79(+2.27%)
Feb 05, 2014 35.66 36.12 33.87 34.88 36,323,620 -0.86(-2.41%)
Feb 04, 2014 36.14 36.32 35.24 35.75 23,426,055 +0.32(+0.91%)
Feb 03, 2014 36.58 36.98 35.03 35.42 33,782,165 -0.86(-2.37%)
Jan 31, 2014 35.77 37.20 35.70 36.28 32,564,755 -0.29(-0.78%)
Jan 30, 2014 35.60 36.96 35.40 36.57 42,714,500 +1.52(+4.34%)
Jan 29, 2014 35.06 35.82 34.63 35.05 29,583,880 -0.63(-1.77%)
Jan 28, 2014 34.30 35.80 34.20 35.68 30,388,760 +1.75(+5.16%)
Jan 27, 2014 35.03 35.58 32.94 33.92 43,470,720 -1.00(-2.85%)
Jan 24, 2014 35.57 36.10 34.71 34.92 38,556,480 -1.38(-3.80%)
Jan 23, 2014 35.45 36.48 34.68 36.30 39,147,205 +0.59(+1.65%)
Jan 22, 2014 35.56 36.06 34.95 35.71 35,094,745 +0.38(+1.06%)
Jan 21, 2014 34.25 35.46 34.16 35.34 47,740,130 +1.33(+3.92%)
Jan 17, 2014 34.04 34.00 34.00 34.00 46,031,000 -0.19(-0.56%)
Jan 16, 2014 32.50 34.54 32.48 34.19 59,754,215 +1.37(+4.17%)
Jan 15, 2014 32.25 34.45 32.42 32.83 102,280,190 +0.57(+1.77%)
Jan 14, 2014 28.10 32.40 27.33 32.25 137,215,580 +4.39(+15.74%)
Jan 13, 2014 29.16 29.40 27.56 27.87 31,556,740 -1.28(-4.38%)
Jan 10, 2014 29.69 29.78 28.45 29.14 37,252,655 -0.36(-1.23%)
Jan 09, 2014 30.50 30.69 29.37 29.51 26,835,715 -0.75(-2.48%)
Jan 08, 2014 29.77 30.74 29.75 30.26 30,766,840 +0.38(+1.29%)
Jan 07, 2014 29.52 30.08 29.05 29.87 25,103,525 +0.47(+1.61%)
Jan 06, 2014 30.00 30.08 29.05 29.40 26,788,320 -0.51(-1.71%)
Jan 03, 2014 30.00 30.44 29.72 29.91 23,494,195 -0.11(-0.36%)
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.