Tesla, Inc. (NQ: TSLA )

869.80 USD -0.31 (-0.04%)
Streaming Delayed Price Updated: 11:36 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.74 42.74 42.74 0 -0.20(-0.46%)
Dec 29, 2016 43.71 43.84 42.82 42.94 20,221,680 -1.01(-2.30%)
Dec 28, 2016 44.31 44.76 43.44 43.95 18,903,960 +0.04(+0.10%)
Dec 27, 2016 42.98 44.45 42.88 43.91 29,571,135 +1.24(+2.90%)
Dec 23, 2016 42.67 42.67 42.67 0 +0.98(+2.35%)
Dec 22, 2016 41.64 42.00 41.30 41.69 15,548,540 +0.15(+0.36%)
Dec 21, 2016 41.69 42.45 41.48 41.54 26,031,525 -0.22(-0.52%)
Dec 20, 2016 40.61 41.80 40.50 41.76 23,431,540 +1.21(+2.99%)
Dec 19, 2016 40.50 40.89 39.97 40.55 17,435,115 +0.05(+0.12%)
Dec 16, 2016 39.62 40.52 39.52 40.50 18,984,445 +0.98(+2.49%)
Dec 15, 2016 39.68 40.15 39.48 39.52 16,095,270 -0.22(-0.56%)
Dec 14, 2016 39.75 40.60 39.35 39.74 20,746,785 +0.11(+0.27%)
Dec 13, 2016 38.64 40.26 38.60 39.63 34,113,525 +1.14(+2.97%)
Dec 12, 2016 38.56 38.88 38.21 38.49 12,186,335 +0.05(+0.13%)
Dec 09, 2016 38.17 38.77 38.16 38.44 13,612,525 -0.02(-0.06%)
Dec 08, 2016 38.41 38.50 37.91 38.46 15,969,830 -0.17(-0.45%)
Dec 07, 2016 37.23 38.68 37.00 38.63 27,306,195 +1.46(+3.93%)
Dec 06, 2016 37.10 37.32 36.54 37.17 16,954,205 -0.19(-0.51%)
Dec 05, 2016 36.50 37.78 36.50 37.36 20,354,775 +1.07(+2.94%)
Dec 02, 2016 36.58 36.98 36.00 36.29 20,211,620 -0.08(-0.23%)
Dec 01, 2016 37.65 37.71 36.20 36.38 25,604,680 -1.50(-3.97%)
Nov 30, 2016 38.20 38.38 37.50 37.88 17,727,395 -0.03(-0.09%)
Nov 29, 2016 39.11 39.35 37.90 37.91 22,183,250 -1.31(-3.34%)
Nov 28, 2016 39.10 39.87 38.91 39.22 22,641,555 -0.11(-0.27%)
Nov 25, 2016 38.73 39.45 38.73 39.33 11,830,490 +0.70(+1.82%)
Nov 23, 2016 38.63 38.63 38.63 0 +0.39(+1.03%)
Nov 22, 2016 37.17 38.29 36.74 38.23 28,011,045 +1.33(+3.60%)
Nov 21, 2016 37.01 37.78 36.88 36.90 21,795,485 -0.10(-0.27%)
Nov 18, 2016 38.13 38.60 37.00 37.00 26,051,735 -0.73(-1.93%)
Nov 17, 2016 36.70 37.90 36.42 37.73 24,417,520 +0.95(+2.57%)
Nov 16, 2016 36.53 36.95 36.25 36.79 17,164,770 +0.03(+0.09%)
Nov 15, 2016 36.56 37.29 36.41 36.75 19,504,305 +0.46(+1.28%)
Nov 14, 2016 37.60 37.65 35.64 36.29 32,746,805 -1.42(-3.77%)
Nov 11, 2016 36.85 37.78 36.60 37.71 19,942,520 +0.64(+1.73%)
Nov 10, 2016 38.21 38.32 36.46 37.07 33,741,790 -0.94(-2.48%)
Nov 09, 2016 37.38 37.98 36.79 38.01 40,842,385 -0.98(-2.50%)
Nov 08, 2016 38.76 39.50 38.25 38.99 16,269,095 +0.35(+0.90%)
Nov 07, 2016 38.72 38.86 38.03 38.64 19,289,570 +0.53(+1.39%)
Nov 04, 2016 37.80 38.69 37.19 38.11 25,730,215 +0.63(+1.68%)
Nov 03, 2016 37.80 38.29 37.41 37.48 13,254,535 -0.12(-0.32%)
Nov 02, 2016 38.01 38.54 37.50 37.60 21,260,510 -0.55(-1.45%)
Nov 01, 2016 39.61 39.70 37.62 38.16 35,277,180 -1.39(-3.51%)
Oct 31, 2016 40.50 40.50 39.16 39.55 23,455,515 -0.45(-1.12%)
Oct 28, 2016 40.80 41.06 39.97 39.99 21,400,705 -0.81(-1.98%)
Oct 27, 2016 42.27 42.74 40.33 40.80 65,405,340 +0.35(+0.88%)
Oct 26, 2016 40.20 40.64 40.02 40.45 28,066,795 -0.02(-0.05%)
Oct 25, 2016 40.58 40.94 40.24 40.47 12,215,415 -0.08(-0.21%)
Oct 24, 2016 40.20 40.79 40.05 40.55 13,747,460 +0.53(+1.33%)
Oct 21, 2016 39.72 40.31 39.48 40.02 14,717,010 +0.20(+0.50%)
Oct 20, 2016 40.42 40.60 39.41 39.82 25,361,470 -0.89(-2.19%)
Oct 19, 2016 39.95 41.33 39.61 40.71 34,882,375 +0.89(+2.24%)
Oct 18, 2016 39.20 39.89 38.65 39.82 28,396,915 +1.03(+2.65%)
Oct 17, 2016 39.41 39.68 38.40 38.79 22,767,790 -0.51(-1.30%)
Oct 14, 2016 40.13 40.29 39.26 39.30 21,349,250 -0.75(-1.86%)
Oct 13, 2016 40.10 40.18 39.41 40.05 12,476,465 -0.25(-0.63%)
Oct 12, 2016 40.19 40.78 40.08 40.30 9,851,645 +0.28(+0.70%)
Oct 11, 2016 40.37 40.44 39.66 40.02 11,638,505 -0.17(-0.42%)
Oct 10, 2016 40.27 40.83 39.93 40.19 16,580,920 +0.87(+2.21%)
Oct 07, 2016 40.20 40.26 39.16 39.32 17,465,090 -0.88(-2.18%)
Oct 06, 2016 40.49 40.84 40.04 40.20 23,505,785 -1.49(-3.58%)
Oct 05, 2016 42.45 42.63 41.62 41.69 9,386,005 -0.59(-1.40%)
Oct 04, 2016 42.62 42.66 41.76 42.28 17,701,880 -0.46(-1.07%)
Oct 03, 2016 42.46 43.13 41.65 42.74 29,938,405 +1.93(+4.74%)
Sep 30, 2016 40.44 41.00 39.91 40.81 12,901,455 +0.67(+1.66%)
Sep 29, 2016 41.12 41.47 40.12 40.14 13,567,955 -1.11(-2.70%)
Sep 28, 2016 41.50 41.65 41.05 41.25 10,311,665 +0.09(+0.22%)
Sep 27, 2016 41.93 42.00 40.92 41.16 16,836,790 -0.64(-1.52%)
Sep 26, 2016 41.30 42.20 41.30 41.80 11,970,665 +0.31(+0.74%)
Sep 23, 2016 41.20 42.04 41.13 41.49 14,526,145 +0.20(+0.49%)
Sep 22, 2016 41.28 41.46 40.60 41.29 11,913,275 +0.24(+0.59%)
Sep 21, 2016 41.27 41.40 40.31 41.04 13,165,020 +0.12(+0.28%)
Sep 20, 2016 41.37 41.55 40.78 40.93 12,052,015 -0.34(-0.82%)
Sep 19, 2016 41.40 41.89 41.00 41.27 11,494,390 +0.19(+0.46%)
Sep 16, 2016 40.08 41.14 39.80 41.08 15,539,040 +1.00(+2.48%)
Sep 15, 2016 39.30 40.50 39.28 40.08 15,424,380 +0.80(+2.04%)
Sep 14, 2016 39.15 39.58 38.97 39.28 11,292,405 +0.07(+0.18%)
Sep 13, 2016 39.41 39.70 38.69 39.21 17,943,680 -0.45(-1.13%)
Sep 12, 2016 39.00 40.27 38.82 39.66 18,572,155 +0.77(+1.97%)
Sep 09, 2016 39.82 39.98 38.74 38.89 18,784,960 -0.58(-1.46%)
Sep 08, 2016 39.91 39.98 39.27 39.47 16,884,335 -0.87(-2.16%)
Sep 07, 2016 41.10 41.30 40.14 40.34 18,199,850 -0.22(-0.55%)
Sep 06, 2016 39.80 40.65 39.80 40.57 21,945,560 +1.01(+2.55%)
Sep 02, 2016 40.47 39.56 39.56 39.56 29,813,500 -0.60(-1.49%)
Sep 01, 2016 41.80 42.22 40.10 40.15 39,703,110 -2.25(-5.30%)
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 19,668,385 -0.56(-1.22%)
Aug 01, 2016 47.10 47.33 45.88 46.00 20,079,315 -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 17,142,635 -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 22,139,055 -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 17,831,085 -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 27,132,655 +1.60(+3.69%)
Jul 08, 2016 43.56 43.19 42.90 43.36 20,373,925 +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 25,868,365 -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 24,157,165 +0.42(+0.99%)
Jun 29, 2016 41.03 42.36 40.60 42.04 29,968,495 +1.68(+4.16%)
Jun 28, 2016 40.38 40.81 39.88 40.36 31,054,655 +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 39.33 118,676,850 -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 17,776,095 +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 20,962,385 -0.18(-0.42%)
Jun 10, 2016 45.48 45.59 43.68 43.76 30,133,015 -2.11(-4.61%)
Jun 09, 2016 47.00 47.07 45.41 45.87 22,425,765 -1.23(-2.62%)
Jun 08, 2016 46.76 48.17 46.52 47.10 29,848,315 +0.64(+1.37%)
Jun 07, 2016 44.45 46.89 44.30 46.47 31,054,865 +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 34,270,415 +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 18,251,225 -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 28,426,185 +0.68(+1.61%)
May 05, 2016 45.69 45.70 41.96 42.31 56,263,675 -2.21(-4.96%)
May 04, 2016 46.06 46.89 44.08 44.51 43,378,510 -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 27,068,935 -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 18,341,165 -0.39(-0.76%)
Apr 22, 2016 49.78 50.80 49.14 50.75 18,931,635 +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 31,778,655 -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 20,654,725 -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 28,809,055 -0.42(-0.84%)
Apr 11, 2016 50.20 51.80 49.06 49.98 45,796,165 -0.03(-0.06%)
Apr 08, 2016 52.10 52.16 49.60 50.01 36,819,675 -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 58,506,425 +1.99(+3.89%)
Apr 05, 2016 48.10 51.31 48.00 51.09 49,716,365 +1.70(+3.43%)
Apr 04, 2016 49.82 50.42 48.73 49.40 67,327,195 +1.88(+3.96%)
Apr 01, 2016 48.97 49.58 46.65 47.52 79,987,545 +1.56(+3.40%)
Mar 31, 2016 45.87 47.48 45.00 45.95 40,029,555 +0.58(+1.27%)
Mar 30, 2016 47.02 47.10 45.30 45.38 20,155,615 -0.65(-1.41%)
Mar 29, 2016 45.98 46.48 45.07 46.03 20,063,465 -0.03(-0.06%)
Mar 28, 2016 46.32 46.96 45.00 46.05 19,626,225 +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 23,558,965 +1.27(+2.81%)
Mar 17, 2016 44.29 45.69 44.00 45.28 18,897,785 +0.89(+2.01%)
Mar 16, 2016 43.60 44.52 43.44 44.39 17,567,245 +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 20,317,925 +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 25,960,055 -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 26,667,275 +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 24,304,115 +0.40(+1.07%)
Mar 01, 2016 38.85 39.19 36.54 37.27 33,512,175 -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 30,325,585 +0.58(+1.55%)
Feb 25, 2016 35.73 37.70 35.04 37.49 28,636,275 +1.69(+4.71%)
Feb 24, 2016 34.55 35.90 33.57 35.80 26,949,235 +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 71,221,270 +1.36(+4.73%)
Feb 10, 2016 30.10 30.99 28.35 28.73 51,713,285 -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 47,187,955 -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 39,641,955 -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 26,482,855 +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 17,899,905 -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 29,170,485 -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 17,766,395 -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%)
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.