MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

193.34 +11.93 (+6.58%)
Streaming Delayed Price Updated: 1:07 PM EST, Feb 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 202.70 203.34 195.82 197.32 7,918,840 -6.02(-2.96%)
Feb 27, 2015 206.90 208.55 202.80 203.34 3,882,084 -3.85(-1.86%)
Feb 26, 2015 204.00 211.09 202.22 207.19 6,469,640 +3.43(+1.68%)
Feb 25, 2015 204.94 207.14 202.58 203.76 3,908,460 -0.35(-0.17%)
Feb 24, 2015 207.29 207.29 201.70 204.11 6,596,639 -3.22(-1.56%)
Feb 23, 2015 215.66 218.20 206.33 207.34 8,488,522 -9.78(-4.50%)
Feb 20, 2015 210.78 217.60 209.81 217.11 5,982,089 +5.41(+2.55%)
Feb 19, 2015 205.00 212.44 203.75 211.71 5,146,529 +7.25(+3.54%)
Feb 18, 2015 204.17 206.17 202.60 204.46 2,711,970 +0.11(+0.05%)
Feb 17, 2015 205.70 205.70 201.50 204.35 3,972,883 +0.58(+0.28%)
Feb 13, 2015 202.90 203.77 203.77 203.77 6,191,000 +0.89(+0.44%)
Feb 12, 2015 193.57 203.09 193.28 202.88 15,630,551 -9.92(-4.66%)
Feb 11, 2015 212.21 214.74 207.28 212.80 9,554,669 -3.49(-1.61%)
Feb 10, 2015 217.55 220.50 215.00 216.29 5,368,197 -1.19(-0.55%)
Feb 09, 2015 215.38 217.93 211.99 217.48 3,471,745 +0.12(+0.06%)
Feb 06, 2015 222.00 223.40 216.50 217.36 3,243,931 -3.63(-1.64%)
Feb 05, 2015 219.88 225.48 219.64 220.99 3,518,803 +2.44(+1.12%)
Feb 04, 2015 218.29 221.48 217.85 218.55 3,304,468 +0.19(+0.09%)
Feb 03, 2015 213.22 220.37 211.27 218.36 4,823,796 +7.42(+3.52%)
Feb 02, 2015 203.97 211.95 203.30 210.94 4,146,052 +7.34(+3.61%)
Jan 30, 2015 203.96 205.34 203.00 203.60 3,006,959 -1.60(-0.78%)
Jan 29, 2015 201.07 205.98 196.50 205.20 3,546,737 +5.83(+2.92%)
Jan 28, 2015 206.11 206.37 198.42 199.37 3,147,606 -6.61(-3.21%)
Jan 27, 2015 204.42 208.03 203.66 205.98 2,778,423 -0.57(-0.28%)
Jan 26, 2015 201.83 208.62 201.05 206.55 3,232,634 +5.26(+2.61%)
Jan 23, 2015 200.29 203.50 198.33 201.29 3,442,371 -0.33(-0.16%)
Jan 22, 2015 197.00 203.24 195.20 201.62 4,109,310 +5.05(+2.57%)
Jan 21, 2015 189.55 198.68 189.51 196.57 4,152,427 +4.64(+2.42%)
Jan 20, 2015 193.87 194.12 187.04 191.93 4,495,955 -1.14(-0.59%)
Jan 16, 2015 190.70 194.49 189.65 193.07 3,603,158 +1.20(+0.63%)
Jan 15, 2015 194.49 195.75 190.00 191.87 5,213,470 -0.82(-0.43%)
Jan 14, 2015 185.83 195.20 185.00 192.69 11,519,504 -11.56(-5.66%)
Jan 13, 2015 203.32 207.61 200.91 204.25 4,392,329 +2.04(+1.01%)
Jan 12, 2015 203.05 204.47 199.25 202.21 5,946,327 -4.45(-2.15%)
Jan 09, 2015 208.92 209.98 204.96 206.66 4,668,295 -3.96(-1.88%)
Jan 08, 2015 212.81 213.80 210.01 210.62 3,436,924 -0.33(-0.16%)
Jan 07, 2015 213.35 214.78 209.78 210.95 2,967,256 -0.33(-0.16%)
Jan 06, 2015 210.06 214.20 204.21 211.28 6,260,993 +1.19(+0.57%)
Jan 05, 2015 214.55 216.50 207.16 210.09 5,359,017 -9.22(-4.20%)
Jan 02, 2015 222.87 223.25 213.26 219.31 4,764,443 -3.10(-1.39%)
Dec 31, 2014 223.09 222.41 222.41 222.41 2,297,500 +0.18(+0.08%)
Dec 30, 2014 223.99 225.65 221.40 222.23 2,902,769 -3.48(-1.54%)
Dec 29, 2014 226.90 227.91 224.02 225.71 2,811,127 -2.11(-0.93%)
Dec 26, 2014 221.51 228.50 221.50 227.82 3,327,016 +5.56(+2.50%)
Dec 24, 2014 219.77 222.26 222.26 222.26 1,332,200 +1.29(+0.58%)
Dec 23, 2014 223.81 224.31 219.52 220.97 4,511,916 -1.63(-0.73%)
Dec 22, 2014 220.00 224.06 218.26 222.60 4,803,254 +3.31(+1.51%)
Dec 19, 2014 220.19 220.40 214.50 219.29 6,910,461 +1.03(+0.47%)
Dec 18, 2014 212.38 218.44 211.80 218.26 7,467,726 +12.44(+6.04%)
Dec 17, 2014 193.06 206.65 192.65 205.82 7,363,917 +8.01(+4.05%)
Dec 16, 2014 200.89 203.68 195.37 197.81 8,421,732 -6.23(-3.05%)
Dec 15, 2014 209.29 209.80 202.67 204.04 5,200,371 -2.96(-1.43%)
Dec 12, 2014 204.82 211.68 204.50 207.00 7,173,782 -1.88(-0.90%)
Dec 11, 2014 210.53 215.43 208.23 208.88 6,686,447 -0.96(-0.46%)
Dec 10, 2014 214.13 216.77 207.70 209.84 7,309,537 -7.05(-3.25%)
Dec 09, 2014 209.34 217.73 204.27 216.89 9,428,417 +2.53(+1.18%)
Dec 08, 2014 221.54 224.86 212.34 214.36 9,221,376 -9.35(-4.18%)
Dec 05, 2014 228.67 229.39 223.52 223.71 6,063,619 -4.57(-2.00%)
Dec 04, 2014 228.60 230.90 227.81 228.28 3,870,496 -1.02(-0.44%)
Dec 03, 2014 226.25 229.72 225.50 229.30 5,301,835 -2.13(-0.92%)
Dec 02, 2014 234.57 234.88 228.00 231.43 5,879,203 -0.21(-0.09%)
Dec 01, 2014 241.16 242.47 229.01 231.64 8,605,318 -12.88(-5.27%)
Nov 28, 2014 245.35 246.69 242.52 244.52 2,119,688 -3.92(-1.58%)
Nov 26, 2014 248.34 248.44 248.44 248.44 1,981,200 +0.35(+0.14%)
Nov 25, 2014 247.35 249.72 246.09 248.09 3,155,910 +1.37(+0.56%)
Nov 24, 2014 245.20 247.60 240.64 246.72 4,786,506 +3.94(+1.62%)
Nov 21, 2014 252.21 252.78 242.17 242.78 7,485,059 -5.93(-2.38%)
Nov 20, 2014 247.95 250.93 246.00 248.71 3,585,994 +0.97(+0.39%)
Nov 19, 2014 250.61 251.88 245.60 247.74 7,914,530 -9.96(-3.86%)
Nov 18, 2014 255.86 259.99 255.51 257.70 4,468,711 +3.72(+1.46%)
Nov 17, 2014 257.49 259.00 252.02 253.98 4,024,155 -4.70(-1.82%)
Nov 14, 2014 250.00 258.85 248.50 258.68 6,101,145 +6.98(+2.77%)
Nov 13, 2014 250.62 255.75 250.25 251.70 6,232,773 +2.60(+1.04%)
Nov 12, 2014 249.72 252.34 245.58 249.10 5,867,401 -1.98(-0.79%)
Nov 11, 2014 242.55 251.82 242.00 251.08 7,949,601 +9.15(+3.78%)
Nov 10, 2014 239.11 242.88 236.80 241.93 4,573,167 +1.73(+0.72%)
Nov 07, 2014 242.19 242.84 237.20 240.20 5,161,023 -1.02(-0.42%)
Nov 06, 2014 234.49 246.69 228.50 241.22 15,347,145 +10.25(+4.44%)
Nov 05, 2014 241.00 241.36 230.53 230.97 8,874,969 -7.96(-3.33%)
Nov 04, 2014 240.49 242.35 236.53 238.93 3,679,168 -3.66(-1.51%)
Nov 03, 2014 243.00 247.56 241.32 242.59 4,203,735 +0.89(+0.37%)
Oct 31, 2014 242.51 243.12 238.75 241.70 3,775,327 +3.04(+1.27%)
Oct 30, 2014 238.14 240.50 235.06 238.66 3,227,223 +0.56(+0.24%)
Oct 29, 2014 241.13 241.50 235.64 238.10 4,966,318 -4.67(-1.92%)
Oct 28, 2014 229.60 244.60 228.25 242.77 10,508,005 +21.10(+9.52%)
Oct 27, 2014 234.25 235.24 220.31 221.67 9,549,712 -13.57(-5.77%)
Oct 24, 2014 236.27 237.80 231.20 235.24 3,466,927 -0.05(-0.02%)
Oct 23, 2014 234.66 236.28 232.00 235.29 3,494,633 +4.19(+1.81%)
Oct 22, 2014 233.19 237.39 230.56 231.10 4,122,787 -4.24(-1.80%)
Oct 21, 2014 234.27 235.39 230.80 235.34 4,125,435 +4.87(+2.11%)
Oct 20, 2014 226.72 232.40 225.51 230.47 3,497,790 +2.99(+1.31%)
Oct 17, 2014 233.38 234.77 226.55 227.48 10,551,850 +1.13(+0.50%)
Oct 16, 2014 219.72 229.92 219.10 226.35 5,402,536 -3.35(-1.46%)
Oct 15, 2014 220.00 230.99 217.32 229.70 9,149,334 +2.64(+1.16%)
Oct 14, 2014 228.25 232.47 223.80 227.06 7,108,069 +2.47(+1.10%)
Oct 13, 2014 238.57 238.96 221.00 224.59 11,272,312 -12.32(-5.20%)
Oct 10, 2014 244.64 245.89 235.20 236.91 12,898,275 -20.10(-7.82%)
Oct 09, 2014 262.25 265.54 254.40 257.01 7,354,448 -2.27(-0.88%)
Oct 08, 2014 260.10 262.88 252.64 259.28 5,059,461 -0.29(-0.11%)
Oct 07, 2014 258.53 261.46 255.73 259.57 4,487,065 -1.05(-0.40%)
Oct 06, 2014 259.13 262.49 257.80 260.62 7,716,441 +5.41(+2.12%)
Oct 03, 2014 253.06 256.50 251.03 255.21 5,408,665 +3.79(+1.51%)
Oct 02, 2014 250.20 252.79 245.36 251.42 8,999,916 +11.18(+4.65%)
Oct 01, 2014 242.20 242.66 235.65 240.24 5,944,724 -2.44(-1.01%)
Sep 30, 2014 246.92 247.65 240.12 242.68 4,246,967 -2.58(-1.05%)
Sep 29, 2014 244.00 248.64 241.38 245.26 4,853,970 -1.34(-0.54%)
Sep 26, 2014 248.25 249.73 246.07 246.60 3,798,841 -0.35(-0.14%)
Sep 25, 2014 252.52 254.96 246.10 246.95 4,842,507 -5.19(-2.06%)
Sep 24, 2014 251.12 252.84 247.04 252.14 3,751,472 +1.73(+0.69%)
Sep 23, 2014 245.22 253.80 245.00 250.41 5,659,631 +0.38(+0.15%)
Sep 22, 2014 255.00 256.02 244.71 250.03 8,220,530 -9.29(-3.58%)
Sep 19, 2014 257.99 261.43 255.27 259.32 6,811,714 -4.50(-1.71%)
Sep 18, 2014 263.36 265.60 262.32 263.82 3,695,689 +2.44(+0.93%)
Sep 17, 2014 262.41 264.70 259.50 261.38 5,179,264 +0.64(+0.25%)
Sep 16, 2014 255.15 262.46 252.42 260.74 8,301,532 +6.88(+2.71%)
Sep 15, 2014 274.37 274.40 249.13 253.86 16,462,746 -25.34(-9.08%)
Sep 12, 2014 280.50 282.39 277.00 279.20 3,328,302 -1.11(-0.40%)
Sep 11, 2014 280.46 284.79 278.63 280.31 3,766,514 -0.79(-0.28%)
Sep 10, 2014 279.50 281.41 273.66 281.10 3,783,298 +2.62(+0.94%)
Sep 09, 2014 282.99 285.49 277.00 278.48 4,567,206 -3.63(-1.29%)
Sep 08, 2014 277.62 284.88 277.52 282.11 5,503,517 +4.72(+1.70%)
Sep 05, 2014 282.55 282.90 272.51 277.39 11,176,167 -8.65(-3.02%)
Sep 04, 2014 284.01 291.42 281.04 286.04 8,336,494 +4.85(+1.72%)
Sep 03, 2014 287.67 288.00 280.10 281.19 6,776,503 -2.93(-1.03%)
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