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
)
919.69
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
42.09
42.52
41.73
42.40
16,378,505
+0.13(+0.32%)
Aug 30, 2016
43.22
43.22
42.10
42.27
15,840,390
-0.77(-1.79%)
Aug 29, 2016
44.03
44.08
43.00
43.04
16,322,785
-0.96(-2.18%)
Aug 26, 2016
44.43
44.57
43.76
44.00
11,194,960
-0.19(-0.44%)
Aug 25, 2016
44.62
44.76
44.15
44.19
8,808,345
-0.33(-0.75%)
Aug 24, 2016
45.41
45.43
44.44
44.52
12,840,900
-0.44(-0.99%)
Aug 23, 2016
44.86
45.70
44.56
44.97
23,897,010
+0.38(+0.86%)
Aug 22, 2016
44.83
45.02
44.54
44.59
10,320,965
-0.41(-0.92%)
Aug 19, 2016
44.71
45.03
44.51
45.00
8,297,650
+0.30(+0.67%)
Aug 18, 2016
44.76
45.13
44.46
44.70
8,569,835
+0.05(+0.12%)
Aug 17, 2016
44.87
44.97
44.56
44.65
8,934,135
-0.07(-0.17%)
Aug 16, 2016
45.10
45.44
44.68
44.72
11,335,735
-0.40(-0.88%)
Aug 15, 2016
45.20
45.90
44.99
45.12
10,168,375
-0.00(-0.01%)
Aug 12, 2016
45.08
45.33
44.81
45.12
9,067,700
+0.14(+0.31%)
Aug 11, 2016
45.23
45.51
44.68
44.98
9,397,930
-0.15(-0.33%)
Aug 10, 2016
45.65
45.97
44.93
45.13
11,687,780
-0.69(-1.50%)
Aug 09, 2016
45.36
46.31
45.33
45.82
11,034,760
+0.58(+1.29%)
Aug 08, 2016
45.60
45.92
45.22
45.23
11,314,820
-0.77(-1.68%)
Aug 05, 2016
46.00
46.40
45.48
46.01
16,026,075
-0.12(-0.25%)
Aug 04, 2016
45.14
46.17
44.41
46.12
20,731,680
+0.96(+2.13%)
Aug 03, 2016
45.47
45.94
44.84
45.16
19,332,710
-0.28(-0.62%)
Aug 02, 2016
45.87
45.97
44.28
45.44
19,668,384
-0.56(-1.22%)
Aug 01, 2016
47.10
47.33
45.88
46.00
20,079,314
-0.96(-2.04%)
Jul 29, 2016
46.14
47.06
46.05
46.96
15,354,065
+0.84(+1.81%)
Jul 28, 2016
45.59
46.15
45.32
46.12
12,093,320
+0.42(+0.93%)
Jul 27, 2016
45.87
46.67
45.38
45.70
14,439,910
-0.20(-0.44%)
Jul 26, 2016
45.54
46.00
45.06
45.90
17,142,634
-0.10(-0.22%)
Jul 25, 2016
44.45
46.28
44.27
46.00
22,450,250
+1.55(+3.48%)
Jul 22, 2016
44.40
44.90
43.78
44.45
12,898,460
+0.35(+0.80%)
Jul 21, 2016
45.20
45.57
43.82
44.10
22,139,054
-1.57(-3.44%)
Jul 20, 2016
45.29
45.96
45.00
45.67
12,800,980
+0.62(+1.38%)
Jul 19, 2016
45.00
45.82
44.95
45.05
15,569,240
-0.20(-0.44%)
Jul 18, 2016
43.93
45.42
43.66
45.25
16,992,400
+1.17(+2.65%)
Jul 15, 2016
44.50
44.55
43.93
44.08
11,171,235
-0.23(-0.51%)
Jul 14, 2016
44.62
44.99
44.21
44.31
13,374,395
-0.20(-0.45%)
Jul 13, 2016
45.10
45.12
44.06
44.51
17,831,084
-0.42(-0.94%)
Jul 12, 2016
44.82
45.50
44.64
44.93
22,874,640
-0.03(-0.06%)
Jul 11, 2016
43.99
45.36
43.90
44.96
27,132,654
+1.60(+3.69%)
Jul 08, 2016
43.56
43.19
42.90
43.36
20,373,924
+0.17(+0.39%)
Jul 07, 2016
42.62
43.62
42.60
43.19
18,057,630
+0.39(+0.92%)
Jul 05, 2016
41.95
42.91
41.62
42.80
25,868,364
-0.50(-1.16%)
Jul 01, 2016
41.23
43.30
43.30
43.30
27,000,000
+0.84(+1.99%)
Jun 30, 2016
42.59
42.68
41.80
42.46
24,157,164
+0.42(+0.99%)
Jun 29, 2016
41.03
42.36
40.60
42.04
29,968,494
+1.68(+4.16%)
Jun 28, 2016
40.38
40.81
39.88
40.36
31,054,654
+0.65(+1.63%)
Jun 27, 2016
38.17
39.76
37.57
39.71
36,096,040
+1.08(+2.80%)
Jun 24, 2016
38.01
39.02
37.95
38.63
35,132,580
-0.65(-1.65%)
Jun 23, 2016
39.14
39.51
38.43
39.28
50,606,880
-0.05(-0.13%)
Jun 22, 2016
39.89
41.19
39.15
39.33
118,676,848
-4.59(-10.45%)
Jun 21, 2016
44.14
44.51
43.76
43.92
22,110,590
-0.02(-0.04%)
Jun 20, 2016
43.90
44.75
43.65
43.94
17,776,094
+0.85(+1.96%)
Jun 17, 2016
43.56
44.00
42.90
43.09
15,563,100
-0.49(-1.13%)
Jun 16, 2016
43.48
43.61
42.70
43.59
12,197,665
+0.05(+0.11%)
Jun 15, 2016
43.39
44.38
43.03
43.54
14,541,105
+0.55(+1.27%)
Jun 14, 2016
43.78
44.44
42.51
42.99
17,896,270
-0.58(-1.34%)
Jun 13, 2016
43.90
45.15
43.53
43.57
20,962,384
-0.18(-0.42%)
Jun 10, 2016
45.48
45.59
43.68
43.76
30,133,014
-2.11(-4.61%)
Jun 09, 2016
47.00
47.07
45.41
45.87
22,425,764
-1.23(-2.62%)
Jun 08, 2016
46.76
48.17
46.52
47.10
29,848,314
+0.64(+1.37%)
Jun 07, 2016
44.45
46.89
44.30
46.47
31,054,864
+2.33(+5.28%)
Jun 06, 2016
43.60
44.18
43.09
44.14
11,243,555
+0.34(+0.77%)
Jun 03, 2016
44.00
44.38
43.60
43.80
11,144,850
+0.01(+0.01%)
Jun 02, 2016
43.92
43.98
43.42
43.79
10,159,970
-0.12(-0.27%)
Jun 01, 2016
44.30
44.48
43.38
43.91
14,913,170
-0.73(-1.64%)
May 31, 2016
44.61
44.95
44.30
44.65
13,940,760
+0.04(+0.09%)
May 27, 2016
45.00
44.61
44.61
44.61
18,251,500
-0.42(-0.92%)
May 26, 2016
44.10
45.05
43.81
45.02
20,350,970
+1.11(+2.52%)
May 25, 2016
43.58
44.27
43.30
43.92
15,662,725
+0.33(+0.77%)
May 24, 2016
43.32
43.75
43.04
43.58
15,063,080
+0.34(+0.78%)
May 23, 2016
43.97
44.52
43.17
43.24
25,493,690
-0.81(-1.84%)
May 20, 2016
43.40
44.11
43.28
44.06
45,035,380
+1.01(+2.36%)
May 19, 2016
42.72
43.36
41.46
43.04
34,270,416
+0.81(+1.91%)
May 18, 2016
41.83
43.06
41.55
42.23
28,050,270
+1.30(+3.18%)
May 17, 2016
41.81
41.96
40.80
40.93
14,213,770
-0.73(-1.74%)
May 16, 2016
41.63
42.63
41.58
41.66
14,739,160
+0.14(+0.33%)
May 13, 2016
41.56
42.24
41.34
41.52
14,113,905
+0.07(+0.16%)
May 12, 2016
42.29
42.33
40.74
41.46
18,251,224
-0.34(-0.80%)
May 11, 2016
41.52
43.10
41.21
41.79
25,806,100
+0.05(+0.13%)
May 10, 2016
41.51
41.89
41.00
41.74
20,352,340
-0.05(-0.11%)
May 09, 2016
43.14
43.23
41.39
41.78
23,878,040
-1.20(-2.80%)
May 06, 2016
42.17
43.27
41.62
42.99
28,426,184
+0.68(+1.61%)
May 05, 2016
45.69
45.70
41.96
42.31
56,263,676
-2.21(-4.96%)
May 04, 2016
46.06
46.89
44.08
44.51
43,378,508
-1.95(-4.20%)
May 03, 2016
47.47
47.78
46.32
46.46
21,507,410
-1.90(-3.92%)
May 02, 2016
48.30
48.64
46.96
48.36
19,213,180
+0.21(+0.43%)
Apr 29, 2016
49.63
49.69
47.56
48.15
27,068,934
-1.39(-2.81%)
Apr 28, 2016
49.97
50.69
49.49
49.54
12,589,345
-0.75(-1.50%)
Apr 27, 2016
50.55
51.00
49.88
50.29
16,016,080
-0.45(-0.89%)
Apr 26, 2016
50.41
51.15
49.88
50.75
16,109,605
+0.38(+0.76%)
Apr 25, 2016
50.60
51.48
50.15
50.36
18,341,164
-0.39(-0.76%)
Apr 22, 2016
49.78
50.80
49.14
50.75
18,931,634
+1.09(+2.20%)
Apr 21, 2016
49.80
50.18
49.38
49.66
13,901,245
-0.34(-0.67%)
Apr 20, 2016
49.25
50.73
48.30
49.99
25,968,360
+0.52(+1.05%)
Apr 19, 2016
50.62
50.87
48.25
49.47
31,778,654
-1.30(-2.56%)
Apr 18, 2016
50.45
51.66
50.33
50.78
21,348,410
-0.13(-0.25%)
Apr 15, 2016
50.26
50.92
49.82
50.90
18,761,830
+0.53(+1.05%)
Apr 14, 2016
50.60
51.37
50.21
50.37
20,654,724
-0.53(-1.05%)
Apr 13, 2016
49.70
51.10
49.47
50.91
24,616,080
+1.34(+2.71%)
Apr 12, 2016
49.90
50.36
48.73
49.56
28,809,054
-0.42(-0.84%)
Apr 11, 2016
50.20
51.80
49.06
49.98
45,796,164
-0.03(-0.06%)
Apr 08, 2016
52.10
52.16
49.60
50.01
36,819,676
-1.43(-2.77%)
Apr 07, 2016
53.29
53.86
50.90
51.44
44,264,420
-1.64(-3.10%)
Apr 06, 2016
50.79
53.55
50.69
53.08
58,506,424
+1.99(+3.89%)
Apr 05, 2016
48.10
51.31
48.00
51.09
49,716,364
+1.70(+3.43%)
Apr 04, 2016
49.82
50.42
48.73
49.40
67,327,192
+1.88(+3.96%)
Apr 01, 2016
48.97
49.58
46.65
47.52
79,987,544
+1.56(+3.40%)
Mar 31, 2016
45.87
47.48
45.00
45.95
40,029,556
+0.58(+1.27%)
Mar 30, 2016
47.02
47.10
45.30
45.38
20,155,614
-0.65(-1.41%)
Mar 29, 2016
45.98
46.48
45.07
46.03
20,063,464
-0.03(-0.06%)
Mar 28, 2016
46.32
46.96
45.00
46.05
19,626,224
+0.50(+1.10%)
Mar 24, 2016
43.16
45.55
45.55
45.55
24,804,500
+1.03(+2.32%)
Mar 23, 2016
46.47
46.90
44.41
44.52
24,713,550
-2.33(-4.98%)
Mar 22, 2016
47.44
47.80
46.51
46.85
21,553,280
-0.82(-1.71%)
Mar 21, 2016
47.07
47.98
47.00
47.66
26,518,890
+1.12(+2.40%)
Mar 18, 2016
45.82
46.90
45.61
46.55
23,558,964
+1.27(+2.81%)
Mar 17, 2016
44.29
45.69
44.00
45.28
18,897,784
+0.89(+2.01%)
Mar 16, 2016
43.60
44.52
43.44
44.39
17,567,244
+0.72(+1.64%)
Mar 15, 2016
42.85
43.79
42.30
43.67
15,900,515
+0.64(+1.48%)
Mar 14, 2016
42.53
43.34
42.13
43.03
20,317,924
+1.53(+3.69%)
Mar 11, 2016
41.59
41.88
41.07
41.50
16,715,385
+0.46(+1.13%)
Mar 10, 2016
42.00
42.66
40.13
41.04
25,960,054
-0.71(-1.70%)
Mar 09, 2016
40.90
41.87
40.56
41.74
16,039,950
+1.22(+3.02%)
Mar 08, 2016
40.70
41.50
40.45
40.52
20,888,910
-0.54(-1.31%)
Mar 07, 2016
39.54
41.94
39.49
41.06
26,667,274
+0.85(+2.11%)
Mar 04, 2016
39.60
40.81
39.50
40.21
32,445,290
+1.06(+2.71%)
Mar 03, 2016
37.66
39.48
36.84
39.15
24,132,940
+1.48(+3.93%)
Mar 02, 2016
36.75
37.70
36.30
37.67
24,304,114
+0.40(+1.07%)
Mar 01, 2016
38.85
39.19
36.54
37.27
33,512,174
-1.12(-2.91%)
Feb 29, 2016
38.48
39.27
37.84
38.39
22,478,290
+0.32(+0.84%)
Feb 26, 2016
37.74
38.40
37.00
38.07
30,325,584
+0.58(+1.55%)
Feb 25, 2016
35.73
37.70
35.04
37.49
28,636,274
+1.69(+4.71%)
Feb 24, 2016
34.55
35.90
33.57
35.80
26,949,234
+0.36(+1.01%)
Feb 23, 2016
35.23
36.35
34.74
35.44
29,918,340
-0.11(-0.30%)
Feb 22, 2016
34.02
35.78
33.97
35.55
25,283,600
+2.23(+6.70%)
Feb 19, 2016
32.73
33.50
32.50
33.32
14,796,950
-0.04(-0.11%)
Feb 18, 2016
34.48
34.59
32.95
33.35
19,427,170
-0.38(-1.13%)
Feb 17, 2016
31.80
33.87
31.34
33.74
29,106,620
+2.70(+8.71%)
Feb 16, 2016
31.74
32.59
30.82
31.03
27,937,370
+0.83(+2.73%)
Feb 12, 2016
31.00
30.21
30.21
30.21
36,179,000
+0.11(+0.38%)
Feb 11, 2016
30.40
32.65
29.40
30.09
71,221,272
+1.36(+4.73%)
Feb 10, 2016
30.10
30.99
28.35
28.73
51,713,284
-0.92(-3.09%)
Feb 09, 2016
28.46
31.95
28.21
29.65
43,229,860
+0.05(+0.18%)
Feb 08, 2016
31.42
31.43
29.20
29.60
46,542,940
-2.92(-8.99%)
Feb 05, 2016
34.26
34.60
31.55
32.52
47,187,956
-2.55(-7.26%)
Feb 04, 2016
34.14
35.20
33.46
35.07
21,903,870
+0.37(+1.07%)
Feb 03, 2016
36.72
36.79
34.04
34.70
39,641,956
-1.86(-5.09%)
Feb 02, 2016
38.48
38.62
36.05
36.56
28,831,460
-2.83(-7.19%)
Feb 01, 2016
37.75
39.90
36.55
39.39
26,482,854
+1.15(+3.00%)
Jan 29, 2016
37.99
38.75
37.62
38.24
14,261,445
+0.30(+0.79%)
Jan 28, 2016
38.16
38.26
36.48
37.94
22,958,730
+0.33(+0.87%)
Jan 27, 2016
38.48
38.64
37.15
37.61
17,899,904
-1.10(-2.84%)
Jan 26, 2016
39.34
39.56
37.78
38.71
24,792,710
-0.56(-1.44%)
Jan 25, 2016
40.01
40.71
39.18
39.28
13,485,080
-1.23(-3.05%)
Jan 22, 2016
40.96
41.10
39.81
40.51
15,620,275
+0.52(+1.29%)
Jan 21, 2016
40.31
40.65
39.00
39.99
15,823,360
+0.25(+0.64%)
Jan 20, 2016
39.88
40.26
38.25
39.74
29,170,484
-1.20(-2.94%)
Jan 19, 2016
41.74
42.09
40.16
40.94
20,159,190
-0.05(-0.13%)
Jan 15, 2016
39.79
41.00
41.00
41.00
26,611,000
-0.24(-0.58%)
Jan 14, 2016
40.44
42.00
38.68
41.24
32,453,080
+1.17(+2.93%)
Jan 13, 2016
42.40
42.53
40.00
40.06
20,627,560
-1.93(-4.60%)
Jan 12, 2016
42.32
42.75
41.06
41.99
15,448,475
+0.42(+1.02%)
Jan 11, 2016
42.80
42.81
40.60
41.57
20,455,190
-0.63(-1.49%)
Jan 08, 2016
43.57
44.09
42.15
42.20
18,140,290
-0.93(-2.16%)
Jan 07, 2016
42.84
43.69
42.73
43.13
17,766,394
-0.68(-1.55%)
Jan 06, 2016
44.00
44.01
43.20
43.81
18,883,920
-0.88(-1.96%)
Jan 05, 2016
45.27
45.38
44.00
44.69
15,929,960
+0.00(+0.01%)
Jan 04, 2016
46.14
46.28
43.80
44.68
34,123,936
-3.32(-6.92%)
Dec 31, 2015
47.70
48.00
48.00
48.00
13,416,000
+0.38(+0.81%)
Dec 30, 2015
47.32
48.73
47.13
47.62
18,487,890
+0.18(+0.38%)
Dec 29, 2015
46.01
47.54
45.91
47.44
12,020,145
+1.65(+3.60%)
Dec 28, 2015
46.30
46.40
45.11
45.79
9,502,910
-0.32(-0.70%)
Dec 24, 2015
46.11
46.11
46.11
46.11
3,540,000
+0.17(+0.38%)
Dec 23, 2015
46.44
46.69
45.63
45.94
7,774,175
-0.05(-0.11%)
Dec 22, 2015
47.00
47.31
45.93
45.99
9,805,775
-0.52(-1.12%)
Dec 21, 2015
46.34
47.17
46.22
46.51
9,761,670
+0.42(+0.91%)
Dec 18, 2015
46.58
47.18
45.86
46.09
15,070,850
-0.59(-1.26%)
Dec 17, 2015
46.79
47.55
45.96
46.68
16,489,075
-0.22(-0.48%)
Dec 16, 2015
44.42
46.98
44.15
46.90
25,504,454
+2.68(+6.07%)
Dec 15, 2015
44.36
44.44
43.60
44.22
11,215,620
+0.50(+1.15%)
Dec 14, 2015
43.50
44.18
42.97
43.72
14,150,345
+0.31(+0.72%)
Dec 11, 2015
45.05
45.15
43.33
43.40
16,343,630
-2.01(-4.43%)
Dec 10, 2015
44.94
45.70
44.73
45.41
10,356,390
+0.51(+1.14%)
Dec 09, 2015
45.34
45.50
44.14
44.90
15,286,925
-0.44(-0.97%)
Dec 08, 2015
45.50
45.76
44.84
45.34
13,426,490
-0.88(-1.91%)
Dec 07, 2015
45.54
47.13
45.23
46.23
15,720,685
+0.15(+0.33%)
Dec 04, 2015
46.49
46.65
45.53
46.08
12,868,015
-0.47(-1.00%)
Dec 03, 2015
47.10
47.49
46.00
46.54
14,688,020
+0.14(+0.31%)
Dec 02, 2015
47.40
47.72
46.25
46.40
14,903,790
-1.04(-2.19%)
Dec 01, 2015
46.21
47.60
46.21
47.44
18,649,384
+1.39(+3.01%)
Nov 30, 2015
46.36
46.86
45.82
46.05
13,285,260
-0.27(-0.58%)
Nov 27, 2015
46.21
46.45
45.40
46.32
9,746,765
+0.39(+0.86%)
Nov 25, 2015
44.27
45.93
45.93
45.93
19,954,000
+2.28(+5.22%)
Nov 24, 2015
43.07
44.20
43.00
43.65
12,396,495
+0.10(+0.23%)
Nov 23, 2015
43.47
43.84
42.94
43.55
12,629,000
-0.45(-1.03%)
Nov 20, 2015
44.70
45.00
42.72
44.00
22,003,610
-0.36(-0.81%)
Nov 19, 2015
44.11
45.24
44.06
44.36
12,516,575
+0.15(+0.33%)
Nov 18, 2015
42.90
44.28
42.50
44.21
14,056,115
+1.41(+3.30%)
Nov 17, 2015
43.04
43.20
42.28
42.80
10,743,140
-0.06(-0.14%)
Nov 16, 2015
41.22
43.00
41.16
42.86
14,606,245
+1.42(+3.44%)
Nov 13, 2015
42.59
42.60
41.30
41.44
17,151,634
-1.15(-2.70%)
Nov 12, 2015
43.57
43.80
42.53
42.59
14,573,260
-1.23(-2.80%)
Nov 11, 2015
43.55
43.90
42.73
43.82
16,703,845
+0.52(+1.19%)
Nov 10, 2015
44.70
44.74
43.22
43.30
23,079,194
-1.77(-3.92%)
Nov 09, 2015
46.60
46.60
44.86
45.07
19,234,700
-1.41(-3.03%)
Nov 06, 2015
46.14
46.67
45.90
46.47
12,226,465
+0.12(+0.25%)
Nov 05, 2015
46.12
46.92
45.84
46.35
22,478,470
+0.03(+0.06%)
Nov 04, 2015
45.40
46.55
45.04
46.33
63,606,796
+4.66(+11.17%)
Nov 03, 2015
42.77
42.89
41.55
41.67
41,025,900
-1.09(-2.54%)
Nov 02, 2015
41.78
43.16
41.44
42.76
19,630,044
+1.37(+3.32%)
Oct 30, 2015
42.08
42.33
40.78
41.39
22,194,504
-0.94(-2.22%)
Oct 29, 2015
42.35
42.75
42.13
42.33
9,018,850
-0.27(-0.62%)
Oct 28, 2015
42.26
42.69
41.66
42.59
13,641,170
+0.52(+1.24%)
Oct 27, 2015
42.97
43.42
41.50
42.07
17,585,190
-0.98(-2.28%)
Oct 26, 2015
42.28
43.18
42.00
43.05
16,954,190
+1.23(+2.95%)
Oct 23, 2015
43.00
43.07
41.54
41.82
21,177,310
-0.53(-1.24%)
Oct 22, 2015
42.31
43.15
41.88
42.34
14,109,205
+0.33(+0.78%)
Oct 21, 2015
42.40
42.96
41.76
42.02
20,913,250
-0.59(-1.38%)
Oct 20, 2015
45.54
45.72
40.40
42.61
74,488,592
-3.01(-6.61%)
Oct 19, 2015
45.30
46.23
44.99
45.62
12,538,925
+0.22(+0.48%)
Oct 16, 2015
44.61
46.10
44.57
45.40
21,672,464
+1.14(+2.58%)
Oct 15, 2015
43.29
44.35
42.74
44.26
14,199,850
+0.89(+2.04%)
Oct 14, 2015
44.13
44.19
43.09
43.38
15,518,060
-0.47(-1.08%)
Oct 13, 2015
42.66
44.50
42.23
43.85
25,854,174
+0.73(+1.70%)
Oct 12, 2015
44.60
44.60
43.05
43.12
19,167,234
-1.02(-2.32%)
Oct 09, 2015
44.19
44.87
43.67
44.14
30,791,850
-1.21(-2.66%)
Oct 08, 2015
46.02
46.14
44.26
45.34
30,660,540
-1.05(-2.26%)
Oct 07, 2015
47.33
47.54
45.82
46.39
34,056,364
-1.90(-3.93%)
Oct 06, 2015
48.00
48.61
47.12
48.29
26,176,150
-0.94(-1.91%)
Oct 05, 2015
49.77
49.97
48.83
49.23
18,443,820
-0.28(-0.57%)
Oct 02, 2015
47.12
49.54
46.99
49.51
22,119,910
+1.54(+3.21%)
Oct 01, 2015
49.50
49.70
47.43
47.98
22,852,644
-1.70(-3.43%)
Sep 30, 2015
50.40
50.48
48.48
49.68
24,643,774
+0.35(+0.71%)
Sep 29, 2015
50.09
50.95
49.09
49.33
18,504,060
-0.36(-0.72%)
Sep 28, 2015
51.47
51.96
49.32
49.69
24,498,044
-1.70(-3.30%)
Sep 25, 2015
53.32
53.32
51.23
51.38
18,866,960
-1.24(-2.36%)
Sep 24, 2015
51.91
52.69
51.24
52.62
17,225,430
+0.41(+0.79%)
Sep 23, 2015
52.39
52.42
51.52
52.21
13,000,890
+0.02(+0.05%)
Sep 22, 2015
51.81
52.53
51.17
52.19
18,320,290
-0.65(-1.23%)
Sep 21, 2015
52.80
54.31
51.16
52.84
30,592,354
+0.72(+1.37%)
Sep 18, 2015
51.59
52.76
51.50
52.12
18,815,320
-0.29(-0.55%)
Sep 17, 2015
52.79
53.10
52.14
52.41
17,901,884
-0.04(-0.07%)
Sep 16, 2015
50.61
52.58
50.58
52.45
22,075,010
+1.74(+3.42%)
Sep 15, 2015
50.55
50.92
49.90
50.71
14,661,430
+0.08(+0.15%)
Sep 14, 2015
50.22
50.85
49.93
50.64
14,450,480
+0.59(+1.18%)
Sep 11, 2015
49.53
50.05
48.95
50.05
11,754,220
+0.35(+0.71%)
Sep 10, 2015
49.45
50.14
49.07
49.70
13,544,920
-0.09(-0.17%)
Sep 09, 2015
50.41
50.85
49.66
49.78
16,950,524
+0.15(+0.30%)
Sep 08, 2015
49.01
49.83
48.81
49.63
15,678,030
+1.25(+2.58%)
Sep 04, 2015
48.18
48.39
48.39
48.39
18,446,000
-0.73(-1.48%)
Sep 03, 2015
50.41
50.42
49.00
49.11
20,965,220
-0.42(-0.86%)
Sep 02, 2015
49.06
49.58
47.96
49.54
23,126,980
+1.81(+3.80%)
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