Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
189.98
+1.71 (+0.91%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
192.40
196.35
189.22
191.93
4,495,658
+1.59(+0.84%)
Feb 26, 2016
188.70
192.00
185.00
190.34
6,065,117
+2.91(+1.55%)
Feb 25, 2016
178.65
188.52
175.20
187.43
5,727,255
+8.43(+4.71%)
Feb 24, 2016
172.75
179.50
167.84
179.00
5,389,847
+1.79(+1.01%)
Feb 23, 2016
176.16
181.73
173.68
177.21
5,983,668
-0.53(-0.30%)
Feb 22, 2016
170.12
178.91
169.85
177.74
5,056,720
+11.16(+6.70%)
Feb 19, 2016
163.66
167.49
162.50
166.58
2,959,390
-0.19(-0.11%)
Feb 18, 2016
172.42
172.95
164.77
166.77
3,885,434
-1.91(-1.13%)
Feb 17, 2016
159.00
169.34
156.68
168.68
5,821,324
+13.51(+8.71%)
Feb 16, 2016
158.70
162.95
154.11
155.17
5,587,474
+4.13(+2.73%)
Feb 12, 2016
155.00
151.04
151.04
151.04
7,235,800
+0.57(+0.38%)
Feb 11, 2016
152.00
163.26
147.00
150.47
14,244,254
+6.80(+4.73%)
Feb 10, 2016
150.50
154.97
141.74
143.67
10,342,657
-4.58(-3.09%)
Feb 09, 2016
142.32
159.77
141.05
148.25
8,645,972
+0.26(+0.18%)
Feb 08, 2016
157.10
157.15
146.00
147.99
9,308,588
-14.61(-8.99%)
Feb 05, 2016
171.30
172.99
157.74
162.60
9,437,591
-12.73(-7.26%)
Feb 04, 2016
170.70
175.98
167.31
175.33
4,380,774
+1.85(+1.07%)
Feb 03, 2016
183.59
183.94
170.18
173.48
7,928,391
-9.30(-5.09%)
Feb 02, 2016
192.42
193.12
180.23
182.78
5,766,292
-14.16(-7.19%)
Feb 01, 2016
188.76
199.52
182.75
196.94
5,296,571
+5.74(+3.00%)
Jan 29, 2016
189.95
193.74
188.08
191.20
2,852,289
+1.50(+0.79%)
Jan 28, 2016
190.79
191.28
182.41
189.70
4,591,746
+1.63(+0.87%)
Jan 27, 2016
192.38
193.20
185.77
188.07
3,579,981
-5.49(-2.84%)
Jan 26, 2016
196.70
197.82
188.88
193.56
4,958,542
-2.82(-1.44%)
Jan 25, 2016
200.06
203.57
195.88
196.38
2,697,016
-6.17(-3.05%)
Jan 22, 2016
204.80
205.50
199.03
202.55
3,124,055
+2.58(+1.29%)
Jan 21, 2016
201.55
203.23
195.02
199.97
3,164,672
+1.27(+0.64%)
Jan 20, 2016
199.40
201.28
191.25
198.70
5,834,097
-6.02(-2.94%)
Jan 19, 2016
208.71
210.47
200.78
204.72
4,031,838
-0.27(-0.13%)
Jan 15, 2016
198.97
204.99
204.99
204.99
5,322,200
-1.19(-0.58%)
Jan 14, 2016
202.21
210.00
193.38
206.18
6,490,616
+5.87(+2.93%)
Jan 13, 2016
212.01
212.65
200.00
200.31
4,125,512
-9.66(-4.60%)
Jan 12, 2016
211.60
213.74
205.31
209.97
3,089,695
+2.12(+1.02%)
Jan 11, 2016
214.01
214.07
203.00
207.85
4,091,038
-3.15(-1.49%)
Jan 08, 2016
217.86
220.44
210.77
211.00
3,628,058
-4.65(-2.16%)
Jan 07, 2016
214.19
218.44
213.67
215.65
3,553,279
-3.39(-1.55%)
Jan 06, 2016
220.00
220.05
215.98
219.04
3,776,784
-4.39(-1.96%)
Jan 05, 2016
226.36
226.89
220.00
223.43
3,185,992
+0.02(+0.01%)
Jan 04, 2016
230.72
231.38
219.00
223.41
6,824,787
-16.60(-6.92%)
Dec 31, 2015
238.51
240.01
240.01
240.01
2,683,200
+1.92(+0.81%)
Dec 30, 2015
236.60
243.63
235.67
238.09
3,697,578
+0.90(+0.38%)
Dec 29, 2015
230.06
237.72
229.55
237.19
2,404,029
+8.24(+3.60%)
Dec 28, 2015
231.49
231.98
225.54
228.95
1,900,582
-1.62(-0.70%)
Dec 24, 2015
230.56
230.57
230.57
230.57
708,000
+0.87(+0.38%)
Dec 23, 2015
232.18
233.43
228.13
229.70
1,554,835
-0.25(-0.11%)
Dec 22, 2015
234.99
236.55
229.63
229.95
1,961,155
-2.61(-1.12%)
Dec 21, 2015
231.69
235.83
231.08
232.56
1,952,334
+2.10(+0.91%)
Dec 18, 2015
232.89
235.90
229.29
230.46
3,014,170
-2.93(-1.26%)
Dec 17, 2015
233.94
237.76
229.81
233.39
3,297,815
-1.12(-0.48%)
Dec 16, 2015
222.10
234.88
220.73
234.51
5,100,891
+13.42(+6.07%)
Dec 15, 2015
221.82
222.22
218.00
221.09
2,243,124
+2.51(+1.15%)
Dec 14, 2015
217.51
220.92
214.87
218.58
2,830,069
+1.56(+0.72%)
Dec 11, 2015
225.24
225.75
216.64
217.02
3,268,726
-10.05(-4.43%)
Dec 10, 2015
224.71
228.49
223.64
227.07
2,071,278
+2.55(+1.14%)
Dec 09, 2015
226.70
227.50
220.72
224.52
3,057,385
-2.20(-0.97%)
Dec 08, 2015
227.52
228.80
224.20
226.72
2,685,298
-4.41(-1.91%)
Dec 07, 2015
227.70
235.63
226.15
231.13
3,144,137
+0.75(+0.33%)
Dec 04, 2015
232.46
233.27
227.66
230.38
2,573,603
-2.33(-1.00%)
Dec 03, 2015
235.48
237.45
230.00
232.71
2,937,604
+0.72(+0.31%)
Dec 02, 2015
237.00
238.60
231.23
231.99
2,980,758
-5.20(-2.19%)
Dec 01, 2015
231.06
238.00
231.06
237.19
3,729,877
+6.93(+3.01%)
Nov 30, 2015
231.79
234.28
229.08
230.26
2,657,052
-1.35(-0.58%)
Nov 27, 2015
231.06
232.25
227.01
231.61
1,949,353
+1.97(+0.86%)
Nov 25, 2015
221.34
229.64
229.64
229.64
3,990,800
+11.39(+5.22%)
Nov 24, 2015
215.37
221.00
215.00
218.25
2,479,299
+0.50(+0.23%)
Nov 23, 2015
217.35
219.18
214.68
217.75
2,525,800
-2.26(-1.03%)
Nov 20, 2015
223.49
225.00
213.58
220.01
4,400,722
-1.79(-0.81%)
Nov 19, 2015
220.54
226.19
220.30
221.80
2,503,315
+0.73(+0.33%)
Nov 18, 2015
214.50
221.38
212.52
221.07
2,811,223
+7.07(+3.30%)
Nov 17, 2015
215.20
216.00
211.40
214.00
2,148,628
-0.31(-0.14%)
Nov 16, 2015
206.09
214.98
205.80
214.31
2,921,249
+7.12(+3.44%)
Nov 13, 2015
212.95
212.99
206.52
207.19
3,430,327
-5.75(-2.70%)
Nov 12, 2015
217.85
219.00
212.66
212.94
2,914,652
-6.14(-2.80%)
Nov 11, 2015
217.77
219.48
213.63
219.08
3,340,769
+2.58(+1.19%)
Nov 10, 2015
223.48
223.70
216.08
216.50
4,615,839
-8.83(-3.92%)
Nov 09, 2015
232.99
232.99
224.31
225.33
3,846,940
-7.03(-3.03%)
Nov 06, 2015
230.70
233.36
229.50
232.36
2,445,293
+0.59(+0.25%)
Nov 05, 2015
230.58
234.58
229.19
231.77
4,495,694
+0.14(+0.06%)
Nov 04, 2015
227.00
232.74
225.20
231.63
12,721,359
+23.28(+11.17%)
Nov 03, 2015
213.85
214.44
207.75
208.35
8,205,180
-5.44(-2.54%)
Nov 02, 2015
208.92
215.80
207.22
213.79
3,926,009
+6.86(+3.32%)
Oct 30, 2015
210.40
211.63
203.89
206.93
4,438,901
-4.70(-2.22%)
Oct 29, 2015
211.75
213.75
210.64
211.63
1,803,770
-1.33(-0.62%)
Oct 28, 2015
211.31
213.45
208.30
212.96
2,728,234
+2.61(+1.24%)
Oct 27, 2015
214.84
217.10
207.51
210.35
3,517,038
-4.91(-2.28%)
Oct 26, 2015
211.38
215.88
210.00
215.26
3,390,838
+6.17(+2.95%)
Oct 23, 2015
215.00
215.35
207.69
209.09
4,235,462
-2.63(-1.24%)
Oct 22, 2015
211.56
215.75
209.40
211.72
2,821,841
+1.63(+0.78%)
Oct 21, 2015
211.99
214.81
208.80
210.09
4,182,650
-2.94(-1.38%)
Oct 20, 2015
227.72
228.60
202.00
213.03
14,897,718
-15.07(-6.61%)
Oct 19, 2015
226.50
231.15
224.94
228.10
2,507,785
+1.09(+0.48%)
Oct 16, 2015
223.04
230.48
222.87
227.01
4,334,493
+5.70(+2.58%)
Oct 15, 2015
216.43
221.73
213.70
221.31
2,839,970
+4.43(+2.04%)
Oct 14, 2015
220.67
220.95
215.43
216.88
3,103,612
-2.37(-1.08%)
Oct 13, 2015
213.28
222.52
211.13
219.25
5,170,835
+3.67(+1.70%)
Oct 12, 2015
222.99
223.00
215.27
215.58
3,833,447
-5.11(-2.32%)
Oct 09, 2015
220.93
224.37
218.36
220.69
6,158,370
-6.03(-2.66%)
Oct 08, 2015
230.08
230.72
221.31
226.72
6,132,108
-5.24(-2.26%)
Oct 07, 2015
236.63
237.70
229.12
231.96
6,811,273
-9.50(-3.93%)
Oct 06, 2015
240.00
243.03
235.58
241.46
5,235,230
-4.69(-1.91%)
Oct 05, 2015
248.84
249.84
244.13
246.15
3,688,764
-1.42(-0.57%)
Oct 02, 2015
235.60
247.70
234.93
247.57
4,423,982
+7.69(+3.21%)
Oct 01, 2015
247.51
248.50
237.13
239.88
4,570,529
-8.52(-3.43%)
Sep 30, 2015
252.00
252.40
242.42
248.40
4,928,755
+1.75(+0.71%)
Sep 29, 2015
250.46
254.73
245.46
246.65
3,700,812
-1.78(-0.72%)
Sep 28, 2015
257.35
259.79
246.61
248.43
4,899,609
-8.48(-3.30%)
Sep 25, 2015
266.61
266.61
256.15
256.91
3,773,392
-6.21(-2.36%)
Sep 24, 2015
259.53
263.45
256.21
263.12
3,445,086
+2.06(+0.79%)
Sep 23, 2015
261.95
262.08
257.58
261.06
2,600,178
+0.12(+0.05%)
Sep 22, 2015
259.03
262.65
255.87
260.94
3,664,058
-3.26(-1.23%)
Sep 21, 2015
263.98
271.57
255.80
264.20
6,118,471
+3.58(+1.37%)
Sep 18, 2015
257.96
263.82
257.50
260.62
3,763,064
-1.45(-0.55%)
Sep 17, 2015
263.96
265.50
260.69
262.07
3,580,377
-0.18(-0.07%)
Sep 16, 2015
253.04
262.88
252.88
262.25
4,415,002
+8.68(+3.42%)
Sep 15, 2015
252.75
254.60
249.50
253.57
2,932,286
+0.38(+0.15%)
Sep 14, 2015
251.10
254.25
249.67
253.19
2,890,096
+2.95(+1.18%)
Sep 11, 2015
247.64
250.24
244.73
250.24
2,350,844
+1.76(+0.71%)
Sep 10, 2015
247.23
250.72
245.33
248.48
2,708,984
-0.43(-0.17%)
Sep 09, 2015
252.05
254.25
248.30
248.91
3,390,105
+0.74(+0.30%)
Sep 08, 2015
245.05
249.16
244.05
248.17
3,135,606
+6.24(+2.58%)
Sep 04, 2015
240.89
241.93
241.93
241.93
3,689,200
-3.64(-1.48%)
Sep 03, 2015
252.06
252.08
245.00
245.57
4,193,044
-2.12(-0.86%)
Sep 02, 2015
245.30
247.88
239.78
247.69
4,625,396
+9.06(+3.80%)
Sep 01, 2015
240.34
246.00
236.97
238.63
5,452,025
-10.43(-4.19%)
Aug 31, 2015
245.62
254.95
245.51
249.06
4,697,821
+0.58(+0.23%)
Aug 28, 2015
241.86
251.45
241.57
248.48
5,513,673
+5.49(+2.26%)
Aug 27, 2015
231.00
244.75
230.81
242.99
7,655,501
+18.15(+8.07%)
Aug 26, 2015
227.93
228.00
215.51
224.84
4,957,781
+4.81(+2.19%)
Aug 25, 2015
230.52
230.90
219.12
220.03
4,323,676
+1.16(+0.53%)
Aug 24, 2015
202.79
231.40
195.00
218.87
9,578,795
-11.90(-5.16%)
Aug 21, 2015
236.00
243.80
230.51
230.77
6,590,234
-11.41(-4.71%)
Aug 20, 2015
252.06
254.56
241.90
242.18
4,904,665
-13.07(-5.12%)
Aug 19, 2015
260.33
260.65
255.02
255.25
3,603,738
-5.47(-2.10%)
Aug 18, 2015
255.38
260.95
253.56
260.72
4,191,486
+5.73(+2.25%)
Aug 17, 2015
255.56
256.59
250.51
254.99
7,173,448
+11.84(+4.87%)
Aug 14, 2015
247.24
247.93
241.77
243.15
4,364,810
+0.64(+0.26%)
Aug 13, 2015
239.86
246.40
239.12
242.51
4,688,282
+4.34(+1.82%)
Aug 12, 2015
235.00
239.77
232.74
238.17
3,738,044
+0.80(+0.34%)
Aug 11, 2015
237.15
239.30
234.44
237.37
4,261,814
-3.77(-1.56%)
Aug 10, 2015
238.15
242.94
236.05
241.14
4,184,720
-1.37(-0.56%)
Aug 07, 2015
243.58
243.73
238.39
242.51
5,073,390
-3.62(-1.47%)
Aug 06, 2015
249.54
255.00
236.12
246.13
14,619,989
-24.00(-8.88%)
Aug 05, 2015
263.58
271.00
260.40
270.13
6,193,548
+3.85(+1.45%)
Aug 04, 2015
260.01
266.69
258.34
266.28
2,350,575
+6.29(+2.42%)
Aug 03, 2015
266.29
266.71
257.07
259.99
2,552,083
-6.16(-2.31%)
Jul 31, 2015
267.60
269.36
265.12
266.15
2,222,552
-0.64(-0.24%)
Jul 30, 2015
262.69
266.94
262.11
266.79
2,033,947
+2.97(+1.13%)
Jul 29, 2015
264.27
267.89
262.00
263.82
2,789,322
-1.00(-0.38%)
Jul 28, 2015
255.75
265.40
251.84
264.82
3,890,789
+11.81(+4.67%)
Jul 27, 2015
262.43
264.43
250.79
253.01
4,691,741
-12.40(-4.67%)
Jul 24, 2015
267.38
271.09
263.92
265.41
2,836,498
-1.79(-0.67%)
Jul 23, 2015
269.65
269.90
265.27
267.20
2,226,054
-0.67(-0.25%)
Jul 22, 2015
261.27
269.44
260.86
267.87
3,103,729
+1.10(+0.41%)
Jul 21, 2015
270.05
273.50
266.55
266.77
6,105,275
-15.49(-5.49%)
Jul 20, 2015
275.00
286.65
272.54
282.26
4,977,316
+7.60(+2.77%)
Jul 17, 2015
272.50
275.54
268.25
274.66
5,004,099
+7.98(+2.99%)
Jul 16, 2015
264.22
267.20
263.16
266.68
1,612,523
+3.54(+1.35%)
Jul 15, 2015
266.74
267.49
262.08
263.14
2,012,861
-2.51(-0.94%)
Jul 14, 2015
262.10
265.99
260.51
265.65
1,907,045
+3.49(+1.33%)
Jul 13, 2015
262.25
262.55
256.05
262.16
2,958,743
+3.01(+1.16%)
Jul 10, 2015
262.22
263.00
257.82
259.15
2,610,858
+1.23(+0.48%)
Jul 09, 2015
259.08
262.95
256.79
257.92
3,333,170
+2.96(+1.16%)
Jul 08, 2015
259.32
260.80
254.31
254.96
6,218,880
-12.92(-4.82%)
Jul 07, 2015
275.00
275.20
260.77
267.88
6,103,211
-11.84(-4.23%)
Jul 06, 2015
278.88
281.69
276.30
279.72
4,118,542
-0.30(-0.11%)
Jul 02, 2015
280.20
280.02
280.02
280.02
7,163,900
+10.87(+4.04%)
Jul 01, 2015
271.11
272.62
267.85
269.15
2,100,984
+0.89(+0.33%)
Jun 30, 2015
264.80
270.92
264.00
268.26
3,086,706
+6.24(+2.38%)
Jun 29, 2015
261.95
265.95
260.70
262.02
3,478,021
-5.07(-1.90%)
Jun 26, 2015
268.89
269.11
266.00
267.09
3,838,434
-1.70(-0.63%)
Jun 25, 2015
266.45
271.41
265.25
268.79
2,845,763
+3.62(+1.37%)
Jun 24, 2015
266.98
267.35
263.72
265.17
2,412,115
-2.50(-0.93%)
Jun 23, 2015
260.32
268.00
258.57
267.67
3,867,696
+7.88(+3.03%)
Jun 22, 2015
262.15
264.40
255.69
259.79
4,559,523
-2.72(-1.04%)
Jun 19, 2015
262.40
263.80
260.10
262.51
2,463,013
+0.62(+0.24%)
Jun 18, 2015
262.00
263.46
260.02
261.89
2,782,432
+1.48(+0.57%)
Jun 17, 2015
252.17
264.36
252.02
260.41
5,509,955
+7.29(+2.88%)
Jun 16, 2015
250.13
253.44
249.09
253.12
1,984,605
+2.74(+1.09%)
Jun 15, 2015
249.70
251.28
246.01
250.38
2,185,244
-0.31(-0.12%)
Jun 12, 2015
250.21
253.46
250.21
250.69
1,422,335
-0.72(-0.29%)
Jun 11, 2015
253.26
254.37
250.43
251.41
2,043,348
+0.71(+0.28%)
Jun 10, 2015
251.90
254.00
248.50
250.70
3,453,508
-5.30(-2.07%)
Jun 09, 2015
255.40
257.74
254.14
256.00
2,609,258
-0.29(-0.11%)
Jun 08, 2015
250.85
258.75
250.31
256.29
5,013,675
+7.15(+2.87%)
Jun 05, 2015
246.00
249.70
245.68
249.14
3,022,026
+3.22(+1.31%)
Jun 04, 2015
247.50
249.30
245.71
245.92
2,451,476
-3.07(-1.23%)
Jun 03, 2015
248.20
250.72
247.01
248.99
1,780,964
+0.64(+0.26%)
Jun 02, 2015
248.92
249.40
246.30
248.35
2,131,089
-1.10(-0.44%)
Jun 01, 2015
251.41
251.41
247.48
249.45
2,503,708
-1.35(-0.54%)
May 29, 2015
251.00
252.87
249.43
250.80
3,789,283
-0.65(-0.26%)
May 28, 2015
247.03
251.80
245.05
251.45
3,646,690
+4.02(+1.62%)
May 27, 2015
248.51
249.50
245.55
247.43
3,407,806
-0.03(-0.01%)
May 26, 2015
247.68
251.88
246.50
247.46
3,497,594
-0.27(-0.11%)
May 22, 2015
245.38
247.73
247.73
247.73
2,223,100
+2.11(+0.86%)
May 21, 2015
243.03
246.62
242.36
245.62
1,970,543
+1.27(+0.52%)
May 20, 2015
247.13
247.74
241.37
244.35
3,753,655
-2.79(-1.13%)
May 19, 2015
248.43
251.00
246.15
247.14
3,671,992
-1.61(-0.65%)
May 18, 2015
247.00
249.90
246.00
248.75
3,352,367
-0.09(-0.04%)
May 15, 2015
243.93
249.40
242.50
248.84
4,527,563
+4.74(+1.94%)
May 14, 2015
244.82
244.89
241.25
244.10
2,895,237
+0.92(+0.38%)
May 13, 2015
247.61
248.30
242.25
243.18
5,439,558
-1.56(-0.64%)
May 12, 2015
240.11
246.35
238.19
244.74
6,354,786
+5.25(+2.19%)
May 11, 2015
236.29
242.88
235.80
239.49
5,670,989
+2.88(+1.22%)
May 08, 2015
235.99
238.41
233.70
236.61
4,668,236
-0.19(-0.08%)
May 07, 2015
221.00
237.48
220.25
236.80
9,453,454
+6.37(+2.76%)
May 06, 2015
234.10
234.47
228.20
230.43
5,242,692
-2.52(-1.08%)
May 05, 2015
237.76
239.50
229.13
232.95
5,794,739
+2.44(+1.06%)
May 04, 2015
228.18
234.72
227.11
230.51
4,432,737
+4.48(+1.98%)
May 01, 2015
229.94
231.77
220.41
226.03
5,281,689
-0.02(-0.01%)
Apr 30, 2015
230.39
232.89
225.17
226.05
3,907,781
-6.40(-2.75%)
Apr 29, 2015
230.05
234.97
227.63
232.45
3,935,342
+1.97(+0.85%)
Apr 28, 2015
234.75
235.50
228.03
230.48
6,084,423
-1.07(-0.46%)
Apr 27, 2015
222.56
238.75
222.00
231.55
11,671,801
+13.12(+6.01%)
Apr 24, 2015
220.50
220.80
218.01
218.43
2,427,843
-0.17(-0.08%)
Apr 23, 2015
218.27
221.48
217.15
218.60
4,410,666
-0.84(-0.38%)
Apr 22, 2015
212.50
221.88
211.69
219.44
7,861,378
+10.03(+4.79%)
Apr 21, 2015
205.80
210.75
204.31
209.41
3,430,501
+4.14(+2.02%)
Apr 20, 2015
206.78
207.85
203.85
205.27
2,559,076
-1.52(-0.74%)
Apr 17, 2015
204.99
206.88
203.50
206.79
2,469,926
+0.09(+0.04%)
Apr 16, 2015
207.70
209.17
206.29
206.70
1,658,474
-1.13(-0.54%)
Apr 15, 2015
207.46
209.59
206.60
207.83
1,951,749
+0.37(+0.18%)
Apr 14, 2015
208.57
209.49
205.50
207.46
3,025,278
-2.32(-1.11%)
Apr 13, 2015
210.44
213.00
209.05
209.78
3,757,920
-1.12(-0.53%)
Apr 10, 2015
209.85
211.65
209.00
210.90
4,067,676
+0.81(+0.39%)
Apr 09, 2015
208.43
210.37
206.12
210.09
3,799,370
+2.42(+1.17%)
Apr 08, 2015
208.20
210.90
205.87
207.67
6,300,257
+4.42(+2.17%)
Apr 07, 2015
202.51
205.06
201.14
203.25
4,345,345
+0.15(+0.07%)
Apr 06, 2015
198.00
207.75
197.50
203.10
12,452,644
+12.10(+6.34%)
Apr 02, 2015
190.23
191.00
191.00
191.00
5,010,400
+3.41(+1.82%)
Apr 01, 2015
188.70
189.50
186.05
187.59
3,793,677
-1.18(-0.63%)
Mar 31, 2015
193.53
193.76
188.41
188.77
5,024,199
-1.80(-0.94%)
Mar 30, 2015
185.85
192.25
181.80
190.57
10,083,982
+5.57(+3.01%)
Mar 27, 2015
189.07
189.29
181.40
185.00
8,604,947
-5.41(-2.84%)
Mar 26, 2015
193.92
194.79
189.70
190.41
4,127,613
-3.90(-2.00%)
Mar 25, 2015
198.27
198.59
192.70
194.30
5,730,141
-7.42(-3.68%)
Mar 24, 2015
201.58
203.79
199.75
201.72
3,648,808
+2.09(+1.05%)
Mar 23, 2015
198.50
200.50
197.47
199.63
2,630,208
+1.55(+0.78%)
Mar 20, 2015
197.45
198.99
195.62
198.08
4,269,467
+2.43(+1.24%)
Mar 19, 2015
202.00
204.59
194.53
195.65
8,473,784
-5.06(-2.52%)
Mar 18, 2015
194.96
200.88
193.11
200.71
4,814,588
+5.98(+3.07%)
Mar 17, 2015
195.43
198.71
193.94
194.73
4,893,402
-0.97(-0.50%)
Mar 16, 2015
192.00
195.91
189.80
195.70
5,626,181
+7.02(+3.72%)
Mar 13, 2015
188.95
191.75
187.32
188.68
5,434,298
-2.39(-1.25%)
Mar 12, 2015
193.75
194.45
189.75
191.07
4,147,155
-2.67(-1.38%)
Mar 11, 2015
191.15
196.18
191.01
193.74
4,973,920
+3.42(+1.80%)
Mar 10, 2015
188.46
193.50
187.60
190.32
5,579,611
-0.56(-0.29%)
Mar 09, 2015
194.39
194.49
188.25
190.88
6,733,176
-3.00(-1.55%)
Mar 06, 2015
199.21
200.75
192.15
193.88
6,712,438
-6.75(-3.36%)
Mar 05, 2015
202.85
206.19
200.15
200.63
4,871,636
-1.81(-0.89%)
Mar 04, 2015
199.25
202.52
197.21
202.44
4,215,586
+2.88(+1.44%)
Mar 03, 2015
196.81
200.24
195.32
199.56
4,431,670
+2.24(+1.13%)
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
Your e-mail:
Friends e-mail:
Submit