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
)
201.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 8, 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 (%)
Jan 31, 2014
178.85
186.00
178.51
181.41
6,512,951
-1.43(-0.78%)
Jan 30, 2014
178.00
184.78
177.01
182.84
8,542,900
+7.61(+4.34%)
Jan 29, 2014
175.30
179.09
173.13
175.23
5,916,776
-3.15(-1.77%)
Jan 28, 2014
171.50
178.98
171.00
178.38
6,077,752
+8.76(+5.16%)
Jan 27, 2014
175.16
177.92
164.71
169.62
8,694,144
-4.98(-2.85%)
Jan 24, 2014
177.85
180.48
173.53
174.60
7,711,296
-6.90(-3.80%)
Jan 23, 2014
177.23
182.38
173.42
181.50
7,829,441
+2.94(+1.65%)
Jan 22, 2014
177.81
180.32
174.76
178.56
7,018,949
+1.88(+1.06%)
Jan 21, 2014
171.24
177.29
170.81
176.68
9,548,026
+6.67(+3.92%)
Jan 17, 2014
170.19
170.01
170.01
170.01
9,206,200
-0.96(-0.56%)
Jan 16, 2014
162.50
172.70
162.40
170.97
11,950,843
+6.84(+4.17%)
Jan 15, 2014
161.27
172.23
162.10
164.13
20,456,038
+2.86(+1.77%)
Jan 14, 2014
140.50
162.00
136.67
161.27
27,443,116
+21.93(+15.74%)
Jan 13, 2014
145.78
147.00
137.82
139.34
6,311,348
-6.38(-4.38%)
Jan 10, 2014
148.46
148.90
142.25
145.72
7,450,531
-1.81(-1.23%)
Jan 09, 2014
152.50
153.43
146.85
147.53
5,367,143
-3.75(-2.48%)
Jan 08, 2014
148.85
153.70
148.76
151.28
6,153,368
+1.92(+1.29%)
Jan 07, 2014
147.62
150.40
145.25
149.36
5,020,705
+2.36(+1.61%)
Jan 06, 2014
150.00
150.40
145.24
147.00
5,357,664
-2.56(-1.71%)
Jan 03, 2014
150.00
152.19
148.60
149.56
4,698,839
-0.54(-0.36%)
Jan 02, 2014
149.80
152.48
146.55
150.10
6,187,767
-0.33(-0.22%)
Dec 31, 2013
152.32
150.43
150.43
150.43
4,262,400
-2.01(-1.32%)
Dec 30, 2013
151.12
154.81
150.75
152.44
4,460,844
+1.32(+0.87%)
Dec 27, 2013
155.30
155.50
150.80
151.12
5,469,064
-4.38(-2.82%)
Dec 26, 2013
155.04
158.00
154.29
155.50
7,097,585
+4.09(+2.70%)
Dec 24, 2013
150.00
154.97
149.82
151.41
9,941,485
+7.86(+5.48%)
Dec 23, 2013
144.85
146.24
142.60
143.55
5,259,749
+0.31(+0.22%)
Dec 20, 2013
141.92
144.35
141.58
143.24
7,422,537
+2.52(+1.79%)
Dec 19, 2013
146.91
147.00
139.10
140.72
12,674,933
-7.26(-4.91%)
Dec 18, 2013
152.28
154.90
145.95
147.98
11,557,579
-4.48(-2.94%)
Dec 17, 2013
146.93
154.63
146.32
152.46
10,466,389
+4.52(+3.06%)
Dec 16, 2013
148.57
150.43
146.10
147.94
6,659,010
+0.29(+0.19%)
Dec 13, 2013
148.37
151.80
147.32
147.65
10,599,775
+0.18(+0.12%)
Dec 12, 2013
139.81
148.24
138.53
147.47
10,732,127
+7.82(+5.60%)
Dec 11, 2013
141.89
143.05
139.49
139.65
7,114,530
-2.54(-1.79%)
Dec 10, 2013
139.96
145.87
139.86
142.19
10,722,231
+0.59(+0.42%)
Dec 09, 2013
137.01
141.70
134.21
141.60
9,008,109
+4.24(+3.09%)
Dec 06, 2013
141.51
142.49
136.30
137.36
0
-3.12(-2.22%)
Dec 05, 2013
140.15
143.35
139.50
140.48
9,269,776
+1.53(+1.10%)
Dec 04, 2013
144.32
144.43
137.13
138.95
13,115,040
-5.75(-3.97%)
Dec 03, 2013
132.68
144.94
131.59
144.70
25,514,696
+20.53(+16.53%)
Dec 02, 2013
126.35
128.55
123.93
124.17
7,628,832
-3.11(-2.44%)
Nov 29, 2013
129.77
130.59
126.98
127.28
0
+0.34(+0.27%)
Nov 27, 2013
121.31
126.95
119.52
126.94
0
+6.44(+5.34%)
Nov 26, 2013
119.38
122.72
116.10
120.50
13,863,096
-0.34(-0.28%)
Nov 25, 2013
124.50
125.84
120.30
120.84
10,256,116
-0.54(-0.44%)
Nov 22, 2013
121.58
122.75
117.93
121.38
0
-0.72(-0.59%)
Nov 21, 2013
122.89
124.79
120.25
122.10
11,889,369
+0.99(+0.82%)
Nov 20, 2013
126.08
127.45
119.06
121.11
13,819,870
-4.98(-3.95%)
Nov 19, 2013
119.43
129.00
119.22
126.09
19,754,396
+4.51(+3.71%)
Nov 18, 2013
135.27
135.45
119.61
121.58
23,018,188
-13.87(-10.24%)
Nov 15, 2013
136.85
137.95
134.35
135.45
0
-2.15(-1.56%)
Nov 14, 2013
138.92
140.40
134.11
137.60
12,152,591
-0.20(-0.15%)
Nov 12, 2013
144.69
144.70
136.18
137.80
14,786,688
-6.90(-4.77%)
Nov 11, 2013
141.00
145.42
137.10
144.70
13,956,460
+6.75(+4.89%)
Nov 08, 2013
136.48
140.60
132.32
137.95
0
-1.82(-1.30%)
Nov 07, 2013
144.19
145.65
137.62
139.77
22,160,288
-11.39(-7.53%)
Nov 06, 2013
154.81
160.73
146.35
151.16
31,031,612
-25.65(-14.51%)
Nov 05, 2013
180.00
181.43
171.36
176.81
20,966,496
+1.61(+0.92%)
Nov 04, 2013
165.00
175.39
164.22
175.20
13,032,883
+13.03(+8.03%)
Nov 01, 2013
163.00
165.90
160.41
162.17
0
+2.23(+1.39%)
Oct 31, 2013
155.67
162.44
153.30
159.94
9,323,810
+0.72(+0.45%)
Oct 30, 2013
164.63
167.68
158.17
159.22
8,367,445
-5.25(-3.19%)
Oct 29, 2013
162.76
165.45
153.00
164.47
14,076,016
+1.61(+0.99%)
Oct 28, 2013
170.18
170.50
162.20
162.86
7,798,615
-6.80(-4.01%)
Oct 25, 2013
174.21
174.50
166.80
169.66
0
-3.49(-2.02%)
Oct 24, 2013
165.00
174.50
162.83
173.15
10,772,044
+8.65(+5.26%)
Oct 23, 2013
168.91
171.81
160.15
164.50
13,317,093
-7.04(-4.10%)
Oct 22, 2013
170.50
177.78
166.11
171.54
11,383,031
-1.06(-0.61%)
Oct 21, 2013
183.28
183.39
171.00
172.60
11,498,810
-10.80(-5.89%)
Oct 18, 2013
184.15
185.96
182.52
183.40
5,930,815
+0.60(+0.33%)
Oct 17, 2013
183.54
184.80
180.99
182.80
6,685,619
-0.76(-0.41%)
Oct 16, 2013
184.90
187.30
182.09
183.56
8,184,888
-0.38(-0.21%)
Oct 15, 2013
185.28
188.79
183.18
183.94
10,944,653
+4.22(+2.35%)
Oct 14, 2013
175.00
182.50
174.15
179.72
7,747,538
+1.02(+0.57%)
Oct 11, 2013
172.75
179.29
171.20
178.70
0
+5.77(+3.34%)
Oct 10, 2013
173.09
175.75
169.69
172.93
8,825,945
+4.15(+2.46%)
Oct 09, 2013
174.73
174.99
161.50
168.78
15,294,472
-5.95(-3.41%)
Oct 08, 2013
184.40
185.93
173.22
174.73
13,704,943
-8.34(-4.56%)
Oct 07, 2013
182.46
186.73
180.26
183.07
11,455,012
+2.09(+1.15%)
Oct 04, 2013
176.40
181.18
172.65
180.98
14,413,965
+7.67(+4.43%)
Oct 03, 2013
175.04
179.69
168.00
173.31
23,756,834
-7.64(-4.22%)
Oct 02, 2013
188.59
191.83
175.40
180.95
20,700,806
-12.05(-6.24%)
Oct 01, 2013
193.96
194.23
188.37
193.00
7,753,011
+2.10(+1.10%)
Sep 27, 2013
187.52
191.28
186.43
190.90
0
+2.26(+1.20%)
Sep 26, 2013
186.70
189.68
185.61
188.64
6,609,665
+3.40(+1.84%)
Sep 25, 2013
183.56
186.30
180.50
185.24
8,229,214
+2.91(+1.59%)
Sep 24, 2013
179.14
184.96
177.65
182.33
6,228,349
+1.22(+0.67%)
Sep 23, 2013
184.48
185.48
177.11
181.11
8,169,734
-2.28(-1.24%)
Sep 20, 2013
178.90
185.83
178.56
183.39
0
+5.47(+3.07%)
Sep 19, 2013
170.80
180.47
169.08
177.92
15,573,789
+11.70(+7.04%)
Sep 18, 2013
167.07
167.45
164.20
166.22
5,298,629
-0.01(-0.01%)
Sep 17, 2013
165.08
168.42
163.36
166.23
5,493,907
-0.35(-0.21%)
Sep 16, 2013
167.37
170.70
165.85
166.58
7,577,654
+1.04(+0.63%)
Sep 13, 2013
162.77
166.37
162.16
165.54
0
+0.61(+0.37%)
Sep 12, 2013
164.00
166.76
160.51
164.93
6,044,554
+1.41(+0.86%)
Sep 11, 2013
166.41
167.90
162.13
163.52
5,812,072
-2.85(-1.71%)
Sep 10, 2013
161.45
167.50
160.63
166.37
8,943,296
+5.67(+3.53%)
Sep 09, 2013
163.12
164.50
158.51
160.70
14,302,176
-6.27(-3.76%)
Sep 06, 2013
168.57
169.70
165.15
166.97
0
-2.96(-1.74%)
Sep 05, 2013
170.10
171.50
168.25
169.93
6,683,792
-0.69(-0.41%)
Sep 04, 2013
169.77
171.62
165.56
170.62
11,410,514
+1.68(+1.00%)
Sep 03, 2013
173.40
173.70
166.40
168.94
12,014,041
-0.06(-0.04%)
Aug 30, 2013
166.37
169.21
163.96
169.00
0
+2.94(+1.77%)
Aug 29, 2013
164.22
167.75
162.51
166.06
9,434,326
-0.39(-0.23%)
Aug 28, 2013
169.06
171.50
163.25
166.45
14,689,586
-0.56(-0.34%)
Aug 27, 2013
162.30
168.80
160.95
167.01
17,495,628
+2.79(+1.70%)
Aug 26, 2013
165.15
173.00
160.25
164.22
24,057,064
+2.38(+1.47%)
Aug 23, 2013
157.00
162.30
155.00
161.84
0
+4.74(+3.02%)
Aug 22, 2013
149.22
157.48
148.14
157.10
10,548,508
+9.24(+6.25%)
Aug 21, 2013
150.00
150.31
146.25
147.86
6,246,825
-1.72(-1.15%)
Aug 20, 2013
148.65
149.78
147.00
149.58
6,382,581
+4.68(+3.23%)
Aug 19, 2013
143.43
147.38
142.83
144.90
8,020,725
+2.90(+2.04%)
Aug 16, 2013
141.63
143.91
140.97
142.00
0
+2.33(+1.67%)
Aug 15, 2013
136.43
143.60
135.00
139.67
10,177,629
+0.31(+0.22%)
Aug 14, 2013
142.72
144.84
138.05
139.36
11,671,267
-6.07(-4.17%)
Aug 13, 2013
149.50
149.84
144.45
145.43
8,717,857
-1.95(-1.32%)
Aug 12, 2013
149.43
150.50
142.05
147.38
14,877,831
-5.62(-3.67%)
Aug 09, 2013
152.40
155.95
151.25
153.00
8,936,029
-0.48(-0.31%)
Aug 08, 2013
154.35
158.88
150.46
153.48
27,219,062
+19.25(+14.34%)
Aug 07, 2013
141.89
141.95
132.36
134.23
17,343,488
-7.92(-5.57%)
Aug 06, 2013
144.75
145.73
141.10
142.15
9,246,811
-2.53(-1.75%)
Aug 05, 2013
140.01
144.89
139.65
144.68
10,174,640
+6.68(+4.84%)
Aug 02, 2013
134.59
138.25
133.61
138.00
6,269,838
+2.45(+1.81%)
Aug 01, 2013
135.00
136.52
132.63
135.55
5,308,649
+1.27(+0.95%)
Jul 31, 2013
132.57
134.97
131.45
134.28
6,339,478
+2.54(+1.93%)
Jul 30, 2013
134.80
137.49
128.18
131.74
13,127,132
-2.88(-2.14%)
Jul 29, 2013
129.32
135.37
128.25
134.62
9,678,885
+5.23(+4.04%)
Jul 26, 2013
128.14
130.68
126.61
129.39
0
+5.32(+4.29%)
Jul 25, 2013
120.40
124.75
120.19
124.07
5,284,244
+2.37(+1.95%)
Jul 24, 2013
124.47
124.50
119.56
121.70
6,868,996
-1.04(-0.85%)
Jul 23, 2013
124.00
125.56
121.82
122.74
7,736,401
+0.31(+0.25%)
Jul 22, 2013
124.38
126.68
119.68
122.43
9,797,718
+2.75(+2.30%)
Jul 19, 2013
118.50
120.55
116.51
119.68
5,891,439
+0.65(+0.55%)
Jul 18, 2013
120.97
122.73
116.18
119.03
11,392,765
-1.86(-1.54%)
Jul 17, 2013
106.52
121.10
104.50
120.89
26,010,114
+11.84(+10.86%)
Jul 16, 2013
126.28
126.32
107.30
109.05
32,346,560
-18.21(-14.31%)
Jul 15, 2013
133.03
133.26
126.82
127.26
9,921,932
-2.64(-2.03%)
Jul 12, 2013
125.50
129.94
124.51
129.90
0
+4.29(+3.42%)
Jul 11, 2013
124.88
126.09
122.41
125.61
7,482,596
+3.34(+2.73%)
Jul 10, 2013
123.19
123.25
120.79
122.27
5,700,056
-1.18(-0.96%)
Jul 09, 2013
124.64
125.32
121.91
123.45
8,568,840
+1.84(+1.51%)
Jul 08, 2013
121.37
122.18
118.82
121.61
7,810,923
+1.52(+1.27%)
Jul 05, 2013
118.32
120.28
115.70
120.09
0
+4.85(+4.21%)
Jul 03, 2013
118.00
119.25
114.27
115.24
0
-2.58(-2.19%)
Jul 02, 2013
118.25
121.89
115.50
117.82
12,063,950
+0.64(+0.55%)
Jul 01, 2013
109.36
117.77
109.15
117.18
10,890,457
+9.82(+9.15%)
Jun 28, 2013
108.57
109.44
106.71
107.36
5,750,431
+1.64(+1.55%)
Jun 26, 2013
103.80
105.87
102.66
105.72
6,601,588
+3.32(+3.24%)
Jun 25, 2013
103.10
104.20
100.55
102.40
5,847,927
+0.91(+0.90%)
Jun 24, 2013
96.50
102.87
95.30
101.49
7,119,797
+1.94(+1.95%)
Jun 21, 2013
103.70
103.70
97.50
99.55
11,718,527
-1.10(-1.09%)
Jun 20, 2013
104.65
107.13
99.45
100.65
10,106,662
-4.03(-3.85%)
Jun 19, 2013
102.06
106.67
102.01
104.68
8,578,891
+1.29(+1.25%)
Jun 18, 2013
101.75
103.98
99.20
103.39
8,795,083
+1.19(+1.16%)
Jun 17, 2013
103.60
104.75
101.20
102.20
7,065,972
+1.90(+1.89%)
Jun 14, 2013
100.00
102.52
99.33
100.30
0
+2.12(+2.16%)
Jun 13, 2013
99.00
99.28
95.12
98.18
5,961,543
+0.45(+0.46%)
Jun 12, 2013
96.80
100.48
95.75
97.73
9,188,550
+3.26(+3.45%)
Jun 11, 2013
98.18
98.68
94.05
94.47
7,393,082
-5.58(-5.58%)
Jun 10, 2013
98.93
102.52
98.57
100.05
9,225,075
-1.99(-1.95%)
Jun 07, 2013
98.00
102.90
96.70
102.04
0
+4.69(+4.82%)
Jun 06, 2013
95.25
99.27
95.11
97.35
9,510,845
+1.98(+2.08%)
Jun 05, 2013
93.66
97.97
89.11
95.37
12,212,647
+0.53(+0.56%)
Jun 04, 2013
92.75
96.42
92.40
94.84
8,842,414
+2.25(+2.43%)
Jun 03, 2013
97.62
97.62
88.25
92.59
19,139,528
-5.17(-5.29%)
May 31, 2013
106.26
106.44
97.73
97.76
15,171,929
-7.19(-6.85%)
May 30, 2013
102.46
109.54
101.20
104.95
16,132,596
+0.32(+0.31%)
May 29, 2013
113.55
114.90
99.00
104.63
25,068,080
-5.70(-5.17%)
May 28, 2013
101.55
110.75
100.30
110.33
19,632,460
+13.25(+13.65%)
May 24, 2013
92.60
97.95
92.00
97.08
0
+4.35(+4.69%)
May 23, 2013
84.81
93.01
83.05
92.73
12,019,166
+5.49(+6.29%)
May 22, 2013
86.37
90.96
85.50
87.24
8,566,086
-0.35(-0.40%)
May 21, 2013
88.50
89.99
85.28
87.59
8,997,846
-2.35(-2.61%)
May 20, 2013
91.12
92.50
88.63
89.94
8,330,926
-1.56(-1.70%)
May 17, 2013
92.50
94.44
87.50
91.50
0
-0.75(-0.81%)
May 16, 2013
94.70
95.00
88.66
92.25
21,586,908
+7.41(+8.73%)
May 15, 2013
81.80
86.88
78.11
84.84
16,724,877
-2.96(-3.37%)
May 13, 2013
80.99
88.00
79.15
87.80
22,378,104
+11.04(+14.38%)
May 10, 2013
69.65
81.00
69.25
76.76
0
+7.36(+10.61%)
May 09, 2013
70.12
75.77
63.69
69.40
28,574,824
+13.61(+24.40%)
May 08, 2013
57.50
58.20
55.71
55.79
6,410,277
+0.28(+0.50%)
May 07, 2013
62.00
62.37
55.12
55.51
9,989,846
-3.99(-6.71%)
May 06, 2013
56.39
59.66
55.50
59.50
4,365,900
+4.95(+9.07%)
May 03, 2013
56.47
55.58
54.50
54.55
0
+0.44(+0.81%)
May 02, 2013
53.85
55.27
53.70
54.11
3,050,341
+0.83(+1.56%)
May 01, 2013
55.99
55.99
53.00
53.28
0
-0.71(-1.32%)
Apr 30, 2013
56.00
58.18
53.76
53.99
0
-0.95(-1.73%)
Apr 29, 2013
51.76
54.99
51.20
54.94
3,639,181
+3.74(+7.30%)
Apr 26, 2013
53.13
52.29
50.62
51.20
3,622,430
-0.80(-1.54%)
Apr 25, 2013
50.50
52.40
50.50
52.00
2,795,835
+1.57(+3.11%)
Apr 24, 2013
50.90
51.05
48.98
50.43
0
-0.58(-1.14%)
Apr 23, 2013
51.00
52.92
50.66
51.01
3,733,775
+0.82(+1.63%)
Apr 22, 2013
48.60
50.20
47.75
50.19
3,939,327
+2.36(+4.93%)
Apr 19, 2013
47.46
49.88
47.07
47.83
3,011,536
+0.86(+1.83%)
Apr 18, 2013
45.98
47.60
45.39
46.97
3,367,887
+1.52(+3.34%)
Apr 17, 2013
45.50
45.95
44.54
45.45
2,118,428
-0.14(-0.31%)
Apr 16, 2013
44.19
46.14
43.91
45.59
3,180,338
+2.29(+5.29%)
Apr 15, 2013
43.50
43.80
42.51
43.30
1,681,184
-0.45(-1.03%)
Apr 12, 2013
43.25
45.14
43.05
43.75
3,149,372
+0.16(+0.37%)
Apr 11, 2013
42.06
44.55
41.75
43.59
3,446,962
+1.73(+4.13%)
Apr 10, 2013
40.70
42.01
40.61
41.86
2,121,088
+1.36(+3.36%)
Apr 09, 2013
41.80
41.83
40.33
40.50
1,696,036
-1.33(-3.18%)
Apr 08, 2013
41.97
42.55
41.51
41.83
1,679,001
+0.46(+1.11%)
Apr 05, 2013
42.00
42.00
40.50
41.37
1,552,389
-0.64(-1.52%)
Apr 04, 2013
41.11
42.25
40.81
42.01
2,264,742
+0.91(+2.21%)
Apr 03, 2013
43.10
43.47
40.21
41.10
5,643,555
-3.24(-7.31%)
Apr 02, 2013
43.60
45.50
43.51
44.34
6,623,883
+0.41(+0.93%)
Apr 01, 2013
42.36
46.68
41.70
43.93
14,098,138
+6.04(+15.94%)
Mar 28, 2013
38.23
38.24
37.75
37.89
1,158,652
-0.27(-0.71%)
Mar 27, 2013
37.94
38.38
37.31
38.16
1,296,283
+0.30(+0.79%)
Mar 26, 2013
37.98
38.22
37.66
37.86
1,806,137
+0.33(+0.88%)
Mar 25, 2013
37.10
38.52
36.77
37.53
2,378,398
+0.91(+2.48%)
Mar 22, 2013
36.20
36.80
36.20
36.62
446,235
+0.61(+1.69%)
Mar 21, 2013
35.95
37.06
35.74
36.01
1,146,287
+0.06(+0.17%)
Mar 20, 2013
35.26
36.07
35.16
35.95
1,422,984
+0.87(+2.48%)
Mar 19, 2013
35.25
35.60
34.94
35.08
1,098,475
-0.07(-0.20%)
Mar 18, 2013
35.30
36.06
34.92
35.15
1,316,036
-0.14(-0.40%)
Mar 15, 2013
36.64
36.65
35.21
35.29
3,279,577
-1.56(-4.23%)
Mar 14, 2013
38.90
38.91
36.77
36.85
2,020,941
-2.13(-5.46%)
Mar 13, 2013
39.00
39.49
38.81
38.98
821,986
-0.14(-0.36%)
Mar 12, 2013
38.90
39.38
38.85
39.12
1,275,062
+0.02(+0.05%)
Mar 11, 2013
38.87
39.44
38.65
39.10
1,579,440
+0.63(+1.64%)
Mar 08, 2013
38.06
39.44
37.36
38.47
912,052
+0.24(+0.63%)
Mar 07, 2013
37.73
38.65
36.88
38.23
1,158,254
+0.54(+1.43%)
Mar 06, 2013
37.01
37.88
36.97
37.69
1,149,925
+1.04(+2.84%)
Mar 05, 2013
36.00
36.92
35.79
36.65
2,086,969
+1.07(+3.01%)
Mar 04, 2013
34.77
35.83
34.70
35.58
1,757,660
+0.93(+2.68%)
Mar 01, 2013
35.00
35.08
34.25
34.65
1,546,600
-0.18(-0.52%)
Feb 28, 2013
35.23
35.34
34.37
34.83
1,964,893
-0.27(-0.77%)
Feb 27, 2013
34.41
35.41
34.40
35.10
1,959,129
+0.67(+1.95%)
Feb 26, 2013
34.46
34.96
33.80
34.43
2,762,900
-1.68(-4.65%)
Feb 22, 2013
35.72
36.39
35.60
36.11
2,547,831
+0.95(+2.70%)
Feb 21, 2013
36.49
37.39
34.54
35.16
9,036,810
-3.38(-8.77%)
Feb 20, 2013
39.30
39.65
38.46
38.54
3,104,535
-0.74(-1.88%)
Feb 19, 2013
37.36
39.29
37.35
39.28
2,700,740
+2.24(+6.05%)
Feb 15, 2013
38.50
38.51
36.95
37.04
2,018,269
-1.26(-3.29%)
Feb 14, 2013
38.64
38.75
38.21
38.30
990,640
-0.15(-0.39%)
Feb 13, 2013
38.30
39.00
38.05
38.45
966,802
+0.56(+1.48%)
Feb 12, 2013
38.45
38.87
37.29
37.89
2,261,246
-0.53(-1.38%)
Feb 11, 2013
37.98
39.15
37.50
38.42
3,266,148
-0.82(-2.09%)
Feb 08, 2013
39.45
40.00
39.14
39.24
1,139,733
-0.24(-0.61%)
Feb 07, 2013
39.19
39.68
38.95
39.48
1,196,521
+0.31(+0.79%)
Feb 06, 2013
38.18
39.39
37.90
39.17
1,892,948
+1.43(+3.79%)
Feb 04, 2013
38.40
38.42
37.59
37.74
1,127,989
-0.56(-1.46%)
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