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
)
681.79
+8.37 (+1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 1, 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 (%)
Jul 31, 2018
58.45
59.66
57.81
59.63
25,373,054
+1.59(+2.75%)
Jul 30, 2018
59.18
59.22
57.23
58.03
34,055,588
-1.40(-2.36%)
Jul 27, 2018
61.45
61.54
59.07
59.44
28,516,500
-1.89(-3.09%)
Jul 26, 2018
60.97
62.14
60.73
61.33
23,143,700
-0.42(-0.68%)
Jul 25, 2018
59.35
61.92
58.90
61.75
35,426,360
+2.26(+3.80%)
Jul 24, 2018
60.88
61.54
58.51
59.49
47,943,168
-1.15(-1.90%)
Jul 23, 2018
60.37
61.10
58.60
60.64
54,936,368
-2.08(-3.31%)
Jul 20, 2018
64.25
64.65
62.34
62.72
25,832,734
-1.33(-2.08%)
Jul 19, 2018
63.27
64.70
62.80
64.05
29,554,030
-0.72(-1.12%)
Jul 18, 2018
65.00
65.10
63.25
64.77
28,113,844
+0.23(+0.36%)
Jul 17, 2018
61.76
64.95
61.70
64.54
34,964,500
+2.52(+4.06%)
Jul 16, 2018
62.34
63.03
61.25
62.02
39,068,104
-1.75(-2.75%)
Jul 13, 2018
63.92
63.77
29,378,850
+0.43(+0.68%)
Jul 12, 2018
64.65
62.55
63.34
28,584,414
-0.45(-0.71%)
Jul 11, 2018
63.16
64.39
63.01
63.79
24,415,334
-0.70(-1.09%)
Jul 10, 2018
64.91
65.54
63.84
64.49
47,262,764
+0.79(+1.24%)
Jul 09, 2018
62.40
63.70
61.62
63.70
37,958,296
+1.92(+3.11%)
Jul 06, 2018
60.99
62.41
60.40
61.78
44,327,256
-0.05(-0.08%)
Jul 05, 2018
62.75
62.88
59.24
61.83
87,366,456
-0.34(-0.55%)
Jul 03, 2018
62.17
62.17
62.17
0
-4.84(-7.23%)
Jul 02, 2018
72.01
72.96
65.97
67.01
93,767,096
-1.58(-2.30%)
Jun 29, 2018
70.67
70.67
68.48
68.59
32,461,980
-1.40(-1.99%)
Jun 28, 2018
69.73
71.40
69.22
69.99
41,966,096
+1.09(+1.58%)
Jun 27, 2018
69.00
70.16
67.90
68.90
41,656,660
+0.50(+0.73%)
Jun 26, 2018
67.21
68.71
65.16
68.40
37,232,104
+1.80(+2.70%)
Jun 25, 2018
66.02
67.69
65.50
66.60
34,647,096
-0.12(-0.19%)
Jun 22, 2018
70.31
70.45
66.40
66.73
51,330,296
-2.78(-3.99%)
Jun 21, 2018
72.40
73.24
69.27
69.50
39,810,268
-2.94(-4.06%)
Jun 20, 2018
71.61
72.88
70.40
72.44
41,885,648
+1.93(+2.74%)
Jun 19, 2018
73.03
74.00
69.25
70.51
63,744,616
-3.66(-4.93%)
Jun 18, 2018
71.08
74.75
70.90
74.17
60,277,060
+2.53(+3.53%)
Jun 15, 2018
71.54
71.54
71.63
54,241,268
+0.09(+0.13%)
Jun 14, 2018
69.53
71.75
69.32
71.54
54,881,264
+2.59(+3.75%)
Jun 13, 2018
69.34
69.44
67.96
68.96
47,289,404
+0.40(+0.59%)
Jun 12, 2018
68.94
70.99
67.60
68.55
111,701,440
+2.13(+3.21%)
Jun 11, 2018
64.50
66.93
64.50
66.42
65,877,500
+2.89(+4.55%)
Jun 08, 2018
63.80
64.90
63.43
63.53
41,026,008
+0.31(+0.50%)
Jun 07, 2018
63.23
66.00
62.72
63.22
71,703,328
-0.68(-1.07%)
Jun 06, 2018
64.43
63.90
93,784,288
+5.67(+9.74%)
Jun 05, 2018
59.54
59.56
57.35
58.23
29,912,810
-1.12(-1.89%)
Jun 04, 2018
58.87
59.80
58.71
59.35
23,984,540
+0.98(+1.69%)
Jun 01, 2018
57.17
58.39
56.77
58.36
27,121,930
+1.42(+2.49%)
May 31, 2018
57.44
58.07
56.59
56.95
29,586,124
-1.40(-2.40%)
May 30, 2018
56.66
59.00
56.32
58.34
37,424,104
+1.59(+2.81%)
May 29, 2018
55.70
57.30
55.23
56.75
28,323,620
+0.98(+1.76%)
May 25, 2018
55.77
55.77
55.77
0
+0.20(+0.36%)
May 24, 2018
55.68
56.22
54.98
55.57
20,871,164
-0.24(-0.44%)
May 23, 2018
55.55
55.98
54.80
55.81
29,914,800
+0.81(+1.48%)
May 22, 2018
57.55
57.60
54.68
55.00
44,709,976
-1.90(-3.33%)
May 21, 2018
56.27
58.30
56.26
56.90
45,895,028
+1.53(+2.77%)
May 18, 2018
56.93
56.93
54.80
55.36
36,259,436
-1.54(-2.71%)
May 17, 2018
57.18
57.84
56.79
56.91
22,098,074
-0.39(-0.68%)
May 16, 2018
56.77
57.76
56.31
57.30
28,362,094
+0.46(+0.81%)
May 15, 2018
57.00
57.39
56.10
56.84
47,588,260
-1.56(-2.67%)
May 14, 2018
60.66
60.99
58.32
58.39
36,393,720
-1.82(-3.02%)
May 11, 2018
61.54
61.78
59.82
60.21
23,398,244
-0.79(-1.30%)
May 10, 2018
61.50
62.60
60.82
61.00
28,227,104
-0.37(-0.60%)
May 09, 2018
60.08
61.40
60.01
61.37
28,628,014
+0.98(+1.62%)
May 08, 2018
60.16
61.55
59.80
60.39
29,642,980
-0.16(-0.26%)
May 07, 2018
59.50
61.19
59.03
60.55
43,403,660
+1.74(+2.95%)
May 04, 2018
56.60
59.37
55.90
58.82
42,846,768
+1.93(+3.39%)
May 03, 2018
55.76
57.61
55.05
56.89
86,731,448
-3.34(-5.55%)
May 02, 2018
59.71
61.37
59.56
60.23
44,541,976
+0.25(+0.41%)
May 01, 2018
58.70
60.16
58.64
59.98
23,107,320
+1.20(+2.05%)
Apr 30, 2018
58.72
59.75
58.50
58.78
21,133,320
-0.03(-0.06%)
Apr 27, 2018
57.07
58.89
56.77
58.81
21,823,130
+1.72(+3.01%)
Apr 26, 2018
55.75
57.16
55.30
57.10
21,772,644
+0.96(+1.71%)
Apr 25, 2018
56.70
57.03
55.45
56.14
20,046,394
-0.55(-0.98%)
Apr 24, 2018
57.00
57.42
55.69
56.69
28,413,944
+0.02(+0.03%)
Apr 23, 2018
58.26
58.32
56.47
56.67
24,444,960
-1.37(-2.37%)
Apr 20, 2018
59.03
60.00
57.95
58.05
28,139,640
-1.97(-3.28%)
Apr 19, 2018
58.22
60.20
57.71
60.02
30,448,194
+1.35(+2.29%)
Apr 18, 2018
58.22
60.05
57.63
58.67
32,762,084
+1.13(+1.97%)
Apr 17, 2018
57.77
58.43
56.50
57.54
34,931,840
-0.70(-1.21%)
Apr 16, 2018
59.80
59.93
57.80
58.24
31,622,770
-1.83(-3.04%)
Apr 13, 2018
60.72
60.79
59.20
60.07
36,636,116
+1.25(+2.13%)
Apr 12, 2018
60.46
60.79
58.74
58.82
38,028,588
-1.37(-2.28%)
Apr 11, 2018
60.15
61.80
59.93
60.19
37,386,196
-0.75(-1.24%)
Apr 10, 2018
59.79
61.42
58.74
60.94
55,115,176
+3.01(+5.19%)
Apr 09, 2018
60.07
61.90
57.84
57.93
51,235,316
-1.93(-3.22%)
Apr 06, 2018
60.20
61.86
59.10
59.86
67,601,432
-1.28(-2.10%)
Apr 05, 2018
57.87
61.25
57.64
61.14
95,242,680
+3.76(+6.54%)
Apr 04, 2018
50.56
57.67
50.40
57.39
99,446,616
+3.88(+7.26%)
Apr 03, 2018
53.96
54.67
50.90
53.51
94,194,280
+3.01(+5.96%)
Apr 02, 2018
51.25
52.07
48.92
50.50
80,546,280
-2.73(-5.13%)
Mar 29, 2018
53.23
53.23
53.23
0
+1.67(+3.24%)
Mar 28, 2018
52.92
53.74
50.42
51.56
104,972,360
-4.28(-7.67%)
Mar 27, 2018
60.80
60.85
55.44
55.84
69,293,752
-5.00(-8.22%)
Mar 26, 2018
61.47
61.52
58.27
60.84
41,863,988
+0.53(+0.88%)
Mar 23, 2018
62.25
62.32
60.09
60.31
33,274,494
-1.51(-2.45%)
Mar 22, 2018
62.78
63.76
61.64
61.82
24,662,910
-1.49(-2.35%)
Mar 21, 2018
62.05
64.49
62.04
63.31
29,787,260
+1.20(+1.93%)
Mar 20, 2018
62.97
63.25
61.75
62.11
23,817,494
-0.60(-0.96%)
Mar 19, 2018
63.30
64.15
61.93
62.71
37,412,336
-1.56(-2.42%)
Mar 16, 2018
64.59
65.43
63.81
64.27
30,586,394
-0.85(-1.31%)
Mar 15, 2018
65.88
66.57
64.22
65.12
32,807,080
-0.21(-0.32%)
Mar 14, 2018
67.35
67.89
64.79
65.33
39,810,860
-3.04(-4.45%)
Mar 13, 2018
68.98
69.02
67.25
68.37
29,821,700
-0.73(-1.06%)
Mar 12, 2018
65.72
69.44
65.30
69.10
41,313,680
+3.67(+5.61%)
Mar 09, 2018
64.82
65.70
64.47
65.43
27,533,820
-0.39(-0.59%)
Mar 08, 2018
66.57
66.66
65.25
65.82
17,743,760
-0.64(-0.96%)
Mar 07, 2018
66.50
64.35
66.46
25,025,124
+0.82(+1.25%)
Mar 06, 2018
66.75
67.27
65.41
65.64
21,288,614
-1.03(-1.54%)
Mar 05, 2018
66.48
67.55
65.86
66.67
19,110,290
-0.35(-0.53%)
Mar 02, 2018
65.40
67.04
64.59
67.02
25,464,144
+0.84(+1.27%)
Mar 01, 2018
69.00
69.62
66.01
66.19
34,395,428
-2.43(-3.54%)
Feb 28, 2018
70.51
71.05
68.44
68.61
30,338,630
-1.59(-2.26%)
Feb 27, 2018
71.25
72.00
70.00
70.20
23,950,724
-1.29(-1.80%)
Feb 26, 2018
70.70
71.80
70.52
71.48
21,681,454
+1.07(+1.53%)
Feb 23, 2018
69.57
71.00
69.42
70.41
29,086,934
+1.18(+1.70%)
Feb 22, 2018
69.23
34,823,440
+2.57(+3.86%)
Feb 21, 2018
67.21
67.94
66.63
66.66
16,046,860
-0.29(-0.44%)
Feb 20, 2018
66.89
68.17
66.30
66.95
20,036,490
-0.14(-0.21%)
Feb 16, 2018
67.10
67.10
67.10
0
+0.28(+0.43%)
Feb 15, 2018
64.90
66.82
64.48
66.81
29,556,954
+2.35(+3.65%)
Feb 14, 2018
64.17
65.23
63.70
64.46
19,744,804
-0.27(-0.42%)
Feb 13, 2018
63.00
64.84
62.50
64.73
22,782,190
+1.59(+2.51%)
Feb 12, 2018
63.23
63.62
61.25
63.15
31,128,124
+1.06(+1.71%)
Feb 09, 2018
63.99
64.18
58.95
62.08
64,668,604
-0.96(-1.53%)
Feb 08, 2018
69.72
62.92
63.05
51,522,916
-5.95(-8.63%)
Feb 07, 2018
67.80
69.20
67.43
69.00
34,511,956
+2.21(+3.30%)
Feb 06, 2018
65.04
67.24
64.70
66.79
25,412,430
-0.78(-1.16%)
Feb 05, 2018
67.59
68.83
66.60
67.58
22,235,810
-1.17(-1.70%)
Feb 02, 2018
69.69
70.39
68.10
68.75
18,524,180
-1.10(-1.57%)
Feb 01, 2018
70.20
71.93
69.73
69.85
20,962,270
-1.01(-1.43%)
Jan 31, 2018
69.50
71.24
69.10
70.86
31,012,974
+1.70(+2.46%)
Jan 30, 2018
69.03
69.65
68.96
69.16
23,572,570
-0.74(-1.06%)
Jan 29, 2018
67.97
70.17
67.66
69.91
23,723,520
+1.34(+1.95%)
Jan 26, 2018
68.30
68.80
67.14
68.57
22,696,780
+1.04(+1.54%)
Jan 25, 2018
69.65
69.84
67.28
67.53
33,653,184
-1.65(-2.39%)
Jan 24, 2018
70.92
70.95
68.70
69.18
26,419,190
-1.38(-1.96%)
Jan 23, 2018
72.00
72.10
70.20
70.56
27,286,560
+0.25(+0.35%)
Jan 22, 2018
71.57
69.84
70.31
31,023,714
+0.31(+0.44%)
Jan 19, 2018
69.00
70.12
68.52
70.00
24,441,514
+1.09(+1.58%)
Jan 18, 2018
69.13
70.46
68.75
68.91
28,404,714
-0.52(-0.75%)
Jan 17, 2018
68.09
69.80
67.95
69.43
35,505,700
+1.42(+2.09%)
Jan 16, 2018
67.51
69.00
66.96
68.01
32,153,664
+0.77(+1.14%)
Jan 12, 2018
67.24
67.24
67.24
0
-0.35(-0.51%)
Jan 11, 2018
67.05
68.42
66.65
67.59
33,215,790
+0.63(+0.94%)
Jan 10, 2018
66.96
21,525,290
+0.22(+0.33%)
Jan 09, 2018
67.03
67.76
65.48
66.74
35,694,100
-0.54(-0.81%)
Jan 08, 2018
63.20
67.40
63.10
67.28
49,227,688
+3.97(+6.26%)
Jan 05, 2018
63.32
63.45
62.40
63.32
22,955,900
+0.39(+0.62%)
Jan 04, 2018
62.57
63.71
61.14
62.92
49,749,104
-0.53(-0.83%)
Jan 03, 2018
64.20
65.05
63.11
63.45
22,410,870
-0.66(-1.02%)
Jan 02, 2018
62.40
64.42
62.20
64.11
21,732,820
+1.84(+2.95%)
Dec 29, 2017
62.27
62.27
62.27
0
-0.80(-1.27%)
Dec 28, 2017
62.35
63.16
61.91
63.07
21,567,340
+0.74(+1.19%)
Dec 27, 2017
63.20
63.54
62.15
62.33
23,538,990
-1.13(-1.78%)
Dec 26, 2017
64.77
64.79
63.32
63.46
21,873,364
-1.58(-2.43%)
Dec 22, 2017
65.90
66.18
64.97
65.04
21,079,034
-1.29(-1.95%)
Dec 21, 2017
65.92
66.75
65.44
66.33
21,864,020
+0.54(+0.81%)
Dec 20, 2017
66.54
66.62
65.01
65.80
29,756,330
-0.42(-0.64%)
Dec 19, 2017
68.05
68.30
66.06
66.22
34,110,380
-1.55(-2.29%)
Dec 18, 2017
68.98
69.35
67.52
67.77
27,365,614
-0.92(-1.33%)
Dec 15, 2017
68.41
68.78
67.15
68.69
34,665,996
+1.11(+1.65%)
Dec 14, 2017
68.20
69.49
67.38
67.58
28,975,150
-0.23(-0.34%)
Dec 13, 2017
68.19
68.84
67.30
67.81
31,092,500
-0.40(-0.59%)
Dec 12, 2017
66.09
68.29
66.01
68.21
43,588,060
+2.42(+3.68%)
Dec 11, 2017
62.93
65.80
62.75
65.78
39,646,220
+2.76(+4.37%)
Dec 08, 2017
62.92
63.40
62.25
63.03
17,342,290
+0.78(+1.25%)
Dec 07, 2017
62.40
63.73
62.21
62.25
23,911,250
-0.40(-0.64%)
Dec 06, 2017
60.02
62.68
60.00
62.65
35,932,224
+1.91(+3.15%)
Dec 05, 2017
60.40
61.60
60.20
60.74
23,225,830
-0.30(-0.49%)
Dec 04, 2017
61.30
61.47
60.12
61.04
29,172,140
-0.27(-0.43%)
Dec 01, 2017
62.06
61.01
61.31
21,464,340
-0.46(-0.75%)
Nov 30, 2017
61.71
62.14
60.91
61.77
21,746,334
+0.26(+0.43%)
Nov 29, 2017
63.46
63.60
60.25
61.51
43,794,348
-2.00(-3.15%)
Nov 28, 2017
63.27
64.00
62.78
63.51
24,722,630
+0.15(+0.23%)
Nov 27, 2017
62.65
63.47
61.90
63.36
22,764,614
+0.25(+0.40%)
Nov 24, 2017
62.76
63.28
62.20
63.11
16,220,325
+0.59(+0.94%)
Nov 22, 2017
63.35
63.48
62.37
62.52
24,588,180
-1.04(-1.64%)
Nov 21, 2017
62.17
63.65
61.75
63.56
36,291,456
+1.81(+2.94%)
Nov 20, 2017
62.76
63.10
60.95
61.75
41,222,100
-1.26(-2.00%)
Nov 17, 2017
65.13
65.33
62.63
63.01
68,675,696
+0.51(+0.82%)
Nov 16, 2017
62.80
63.63
62.26
62.50
29,016,414
+0.24(+0.39%)
Nov 15, 2017
61.20
62.50
60.32
62.26
29,767,634
+0.52(+0.84%)
Nov 14, 2017
63.00
63.27
61.38
61.74
28,333,770
-1.34(-2.12%)
Nov 13, 2017
60.03
63.36
59.82
63.08
37,902,224
+2.48(+4.10%)
Nov 10, 2017
60.50
61.67
60.37
60.60
23,127,144
+0.00(+0.00%)
Nov 09, 2017
60.50
60.89
59.26
60.60
27,205,640
-0.28(-0.46%)
Nov 08, 2017
61.10
61.38
60.26
60.88
23,629,244
-0.33(-0.54%)
Nov 07, 2017
60.20
61.30
60.01
61.21
26,448,290
+0.65(+1.08%)
Nov 06, 2017
61.40
61.50
59.80
60.56
32,415,490
-0.66(-1.08%)
Nov 03, 2017
59.90
61.25
59.03
61.22
44,469,868
+1.37(+2.28%)
Nov 02, 2017
60.03
61.70
58.53
59.85
98,935,480
-4.36(-6.80%)
Nov 01, 2017
66.45
66.52
64.05
64.22
42,128,428
-2.09(-3.15%)
Oct 31, 2017
64.05
66.39
64.04
66.31
28,320,894
+2.29(+3.58%)
Oct 30, 2017
63.84
64.76
63.45
64.02
21,261,584
-0.16(-0.25%)
Oct 27, 2017
63.95
64.92
63.33
64.17
34,898,520
-1.06(-1.62%)
Oct 26, 2017
65.56
66.05
64.64
65.23
25,096,920
+0.07(+0.10%)
Oct 25, 2017
67.34
67.50
64.71
65.17
42,960,344
-2.30(-3.41%)
Oct 24, 2017
67.76
68.56
67.23
67.47
22,454,550
+0.06(+0.09%)
Oct 23, 2017
69.98
69.99
67.25
67.40
28,720,264
-1.62(-2.34%)
Oct 20, 2017
70.54
70.91
68.87
69.02
24,651,974
-1.34(-1.91%)
Oct 19, 2017
71.11
71.43
69.64
70.36
25,304,830
-1.57(-2.18%)
Oct 18, 2017
71.19
72.60
70.83
71.93
24,687,870
+0.78(+1.10%)
Oct 17, 2017
70.18
71.24
70.01
71.15
16,458,190
+1.03(+1.47%)
Oct 16, 2017
70.75
70.90
69.43
70.12
26,873,950
-0.99(-1.40%)
Oct 13, 2017
71.40
71.70
70.74
71.11
17,702,664
-0.02(-0.03%)
Oct 12, 2017
70.59
71.96
70.53
71.14
20,408,120
+0.22(+0.30%)
Oct 11, 2017
70.78
71.52
70.23
70.92
22,494,784
-0.20(-0.28%)
Oct 10, 2017
71.13
69.11
71.12
34,875,588
+2.53(+3.69%)
Oct 09, 2017
69.93
70.35
68.53
68.59
37,425,588
-2.79(-3.91%)
Oct 06, 2017
70.62
72.02
70.45
71.38
21,487,370
+0.31(+0.44%)
Oct 05, 2017
71.20
71.49
70.27
71.07
20,850,650
+0.06(+0.09%)
Oct 04, 2017
70.25
71.72
69.92
71.00
40,796,128
+1.37(+1.97%)
Oct 03, 2017
67.18
69.71
66.26
69.63
50,732,240
+1.32(+1.94%)
Oct 02, 2017
68.50
68.74
67.10
68.31
26,343,144
+0.09(+0.13%)
Sep 29, 2017
68.37
68.94
67.72
68.22
25,535,410
+0.30(+0.44%)
Sep 28, 2017
67.98
68.55
67.08
67.92
26,591,950
-0.27(-0.40%)
Sep 27, 2017
68.10
68.19
30,277,294
-0.86(-1.24%)
Sep 26, 2017
70.19
70.25
68.18
69.05
35,770,656
+0.05(+0.08%)
Sep 25, 2017
70.63
71.49
68.58
69.00
38,015,260
-1.22(-1.74%)
Sep 22, 2017
73.30
73.98
70.18
70.22
40,797,088
-3.08(-4.20%)
Sep 21, 2017
74.98
75.37
72.90
73.30
23,083,334
-1.49(-1.99%)
Sep 20, 2017
74.60
75.65
74.21
74.78
24,588,584
-0.24(-0.32%)
Sep 19, 2017
76.00
76.48
74.71
75.02
32,242,910
-1.98(-2.57%)
Sep 18, 2017
76.05
77.92
75.54
77.00
35,930,184
+1.04(+1.37%)
Sep 15, 2017
74.90
76.00
74.56
75.96
27,102,480
+0.43(+0.57%)
Sep 14, 2017
72.87
75.59
72.53
75.53
35,947,244
+2.28(+3.12%)
Sep 13, 2017
72.76
73.61
72.05
73.25
20,891,530
+0.70(+0.96%)
Sep 12, 2017
72.90
73.75
72.08
72.55
29,862,354
-0.19(-0.26%)
Sep 11, 2017
70.27
72.74
70.00
72.74
38,300,708
+4.06(+5.91%)
Sep 08, 2017
69.80
69.96
68.46
68.68
16,317,540
-1.44(-2.06%)
Sep 07, 2017
69.20
70.50
68.69
70.12
21,190,524
+1.22(+1.76%)
Sep 06, 2017
69.90
70.20
68.31
68.91
20,448,814
-1.01(-1.45%)
Sep 05, 2017
71.08
69.18
69.92
19,175,570
-1.16(-1.63%)
Sep 01, 2017
71.22
71.52
70.74
71.08
15,247,730
-0.10(-0.14%)
Aug 31, 2017
70.71
71.69
70.56
71.18
20,348,314
+0.54(+0.77%)
Aug 30, 2017
69.93
70.69
69.40
70.64
17,052,414
+1.16(+1.68%)
Aug 29, 2017
67.90
69.81
67.75
69.47
20,365,910
+0.34(+0.49%)
Aug 28, 2017
69.46
69.47
67.94
69.13
18,811,044
-0.48(-0.69%)
Aug 25, 2017
70.85
71.14
69.46
69.61
17,419,780
-0.98(-1.38%)
Aug 24, 2017
70.50
71.33
69.95
70.59
22,915,370
+0.03(+0.05%)
Aug 23, 2017
67.80
70.70
67.66
70.55
24,764,070
+2.28(+3.35%)
Aug 22, 2017
68.23
68.45
67.47
68.27
21,604,134
+0.70(+1.03%)
Aug 21, 2017
69.16
69.16
66.37
67.57
32,468,660
-1.92(-2.76%)
Aug 18, 2017
70.58
70.80
69.16
69.49
27,040,914
-0.89(-1.27%)
Aug 17, 2017
72.24
72.66
70.32
70.38
25,126,030
-2.20(-3.03%)
Aug 16, 2017
72.60
73.30
72.50
72.58
17,057,654
+0.12(+0.16%)
Aug 15, 2017
73.04
73.10
71.87
72.47
15,421,030
-0.29(-0.40%)
Aug 14, 2017
72.93
73.53
72.52
72.76
22,555,454
+1.19(+1.66%)
Aug 11, 2017
71.39
72.24
70.72
71.57
21,828,914
+0.49(+0.69%)
Aug 10, 2017
72.32
73.33
70.93
71.08
35,420,340
-1.63(-2.24%)
Aug 09, 2017
72.20
74.00
71.79
72.71
34,439,380
-0.34(-0.46%)
Aug 08, 2017
71.51
73.72
71.48
73.04
37,201,088
+2.01(+2.83%)
Aug 07, 2017
71.47
71.80
70.55
71.03
31,599,920
-0.35(-0.49%)
Aug 04, 2017
69.40
71.45
68.66
71.38
46,344,544
+1.96(+2.83%)
Aug 03, 2017
69.07
70.00
68.63
69.42
67,659,576
+4.24(+6.51%)
Aug 02, 2017
63.79
65.42
62.24
65.18
64,864,476
+1.26(+1.98%)
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