Tesla, Inc. (NQ: TSLA )

751.94 USD +12.56 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.30 43.35 41.28 41.69 41,823,380 -0.78(-1.85%)
Mar 28, 2014 42.56 43.34 42.05 42.47 48,423,805 +1.01(+2.44%)
Mar 27, 2014 42.47 42.72 40.60 41.46 47,429,855 -1.13(-2.65%)
Mar 26, 2014 44.39 44.52 42.27 42.59 34,383,810 -1.50(-3.39%)
Mar 25, 2014 44.83 45.41 43.58 44.09 39,139,285 +0.05(+0.12%)
Mar 24, 2014 45.95 45.98 42.05 44.03 56,609,645 -1.74(-3.81%)
Mar 21, 2014 47.20 47.24 45.50 45.78 41,136,555 -1.20(-2.56%)
Mar 20, 2014 47.23 47.85 46.67 46.98 18,741,090 -0.19(-0.39%)
Mar 19, 2014 48.28 48.31 46.70 47.17 25,307,770 -0.84(-1.75%)
Mar 18, 2014 47.39 48.30 47.00 48.01 31,111,835 +1.21(+2.59%)
Mar 17, 2014 46.99 47.59 46.10 46.80 29,483,555 +0.60(+1.30%)
Mar 14, 2014 47.06 47.39 45.66 46.19 41,448,665 -1.36(-2.87%)
Mar 13, 2014 48.76 48.84 46.80 47.56 31,009,505 -0.74(-1.53%)
Mar 12, 2014 46.30 49.50 46.22 48.30 48,485,975 +1.42(+3.02%)
Mar 11, 2014 47.30 48.92 46.49 46.88 43,907,675 -0.89(-1.85%)
Mar 10, 2014 48.54 48.60 47.21 47.77 38,585,275 -1.47(-2.99%)
Mar 07, 2014 50.59 50.97 48.88 49.24 39,092,325 -1.35(-2.66%)
Mar 06, 2014 50.83 51.50 49.89 50.59 36,727,530 +0.06(+0.11%)
Mar 05, 2014 51.34 51.40 50.36 50.53 29,621,985 -0.44(-0.86%)
Mar 04, 2014 51.70 52.00 50.57 50.97 43,639,120 +0.86(+1.71%)
Mar 03, 2014 47.45 50.33 47.00 50.11 65,386,575 +1.15(+2.35%)
Feb 28, 2014 49.93 50.54 48.51 48.96 73,063,465 -1.55(-3.06%)
Feb 27, 2014 52.65 52.38 49.67 50.51 89,586,490 -0.09(-0.18%)
Feb 26, 2014 51.72 53.00 49.50 50.60 119,127,870 +1.00(+2.02%)
Feb 25, 2014 46.00 51.84 45.69 49.60 163,105,885 +6.07(+13.94%)
Feb 24, 2014 41.99 43.67 41.92 43.53 41,410,135 +1.61(+3.84%)
Feb 21, 2014 42.33 42.80 41.84 41.92 39,144,905 -0.07(-0.18%)
Feb 20, 2014 43.00 43.04 41.25 41.99 89,940,720 +3.27(+8.43%)
Feb 19, 2014 40.74 40.74 38.68 38.73 77,733,415 -2.01(-4.94%)
Feb 18, 2014 41.05 41.20 40.27 40.74 46,578,905 +1.09(+2.76%)
Feb 14, 2014 39.62 39.65 39.65 39.65 30,790,000 -0.28(-0.70%)
Feb 13, 2014 38.67 40.54 38.65 39.93 40,089,625 +0.71(+1.81%)
Feb 12, 2014 39.16 39.65 38.86 39.22 25,850,085 -0.11(-0.27%)
Feb 11, 2014 39.79 40.44 38.54 39.32 53,384,785 +0.01(+0.03%)
Feb 10, 2014 37.87 39.86 37.86 39.31 64,754,195 +2.01(+5.38%)
Feb 07, 2014 36.20 37.33 35.92 37.31 44,820,270 +1.63(+4.57%)
Feb 06, 2014 35.26 36.02 35.20 35.68 29,198,320 +0.79(+2.27%)
Feb 05, 2014 35.66 36.12 33.87 34.88 36,323,620 -0.86(-2.41%)
Feb 04, 2014 36.14 36.32 35.24 35.75 23,426,055 +0.32(+0.91%)
Feb 03, 2014 36.58 36.98 35.03 35.42 33,782,165 -0.86(-2.37%)
Jan 31, 2014 35.77 37.20 35.70 36.28 32,564,755 -0.29(-0.78%)
Jan 30, 2014 35.60 36.96 35.40 36.57 42,714,500 +1.52(+4.34%)
Jan 29, 2014 35.06 35.82 34.63 35.05 29,583,880 -0.63(-1.77%)
Jan 28, 2014 34.30 35.80 34.20 35.68 30,388,760 +1.75(+5.16%)
Jan 27, 2014 35.03 35.58 32.94 33.92 43,470,720 -1.00(-2.85%)
Jan 24, 2014 35.57 36.10 34.71 34.92 38,556,480 -1.38(-3.80%)
Jan 23, 2014 35.45 36.48 34.68 36.30 39,147,205 +0.59(+1.65%)
Jan 22, 2014 35.56 36.06 34.95 35.71 35,094,745 +0.38(+1.06%)
Jan 21, 2014 34.25 35.46 34.16 35.34 47,740,130 +1.33(+3.92%)
Jan 17, 2014 34.04 34.00 34.00 34.00 46,031,000 -0.19(-0.56%)
Jan 16, 2014 32.50 34.54 32.48 34.19 59,754,215 +1.37(+4.17%)
Jan 15, 2014 32.25 34.45 32.42 32.83 102,280,190 +0.57(+1.77%)
Jan 14, 2014 28.10 32.40 27.33 32.25 137,215,580 +4.39(+15.74%)
Jan 13, 2014 29.16 29.40 27.56 27.87 31,556,740 -1.28(-4.38%)
Jan 10, 2014 29.69 29.78 28.45 29.14 37,252,655 -0.36(-1.23%)
Jan 09, 2014 30.50 30.69 29.37 29.51 26,835,715 -0.75(-2.48%)
Jan 08, 2014 29.77 30.74 29.75 30.26 30,766,840 +0.38(+1.29%)
Jan 07, 2014 29.52 30.08 29.05 29.87 25,103,525 +0.47(+1.61%)
Jan 06, 2014 30.00 30.08 29.05 29.40 26,788,320 -0.51(-1.71%)
Jan 03, 2014 30.00 30.44 29.72 29.91 23,494,195 -0.11(-0.36%)
Jan 02, 2014 29.96 30.50 29.31 30.02 30,938,835 -0.07(-0.22%)
Dec 31, 2013 30.46 30.09 30.09 30.09 21,312,000 -0.40(-1.32%)
Dec 30, 2013 30.22 30.96 30.15 30.49 22,304,220 +0.26(+0.87%)
Dec 27, 2013 31.06 31.10 30.16 30.22 27,345,320 -0.88(-2.82%)
Dec 26, 2013 31.01 31.60 30.86 31.10 35,487,925 +0.82(+2.70%)
Dec 24, 2013 30.00 30.99 29.96 30.28 49,707,425 +1.57(+5.48%)
Dec 23, 2013 28.97 29.25 28.52 28.71 26,298,745 +0.06(+0.22%)
Dec 20, 2013 28.38 28.87 28.32 28.65 37,112,685 +0.50(+1.79%)
Dec 19, 2013 29.38 29.40 27.82 28.14 63,374,665 -1.45(-4.91%)
Dec 18, 2013 30.46 30.98 29.19 29.60 57,787,895 -0.90(-2.94%)
Dec 17, 2013 29.39 30.93 29.26 30.49 52,331,945 +0.90(+3.06%)
Dec 16, 2013 29.71 30.09 29.22 29.59 33,295,050 +0.06(+0.19%)
Dec 13, 2013 29.67 30.36 29.46 29.53 52,998,875 +0.04(+0.12%)
Dec 12, 2013 27.96 29.65 27.71 29.49 53,660,635 +1.56(+5.60%)
Dec 11, 2013 28.38 28.61 27.90 27.93 35,572,650 -0.51(-1.79%)
Dec 10, 2013 27.99 29.17 27.97 28.44 53,611,155 +0.12(+0.42%)
Dec 09, 2013 27.40 28.34 26.84 28.32 45,040,545 +0.85(+3.09%)
Dec 06, 2013 28.30 28.50 27.26 27.47 0 -0.62(-2.22%)
Dec 05, 2013 28.03 28.67 27.90 28.10 46,348,880 +0.31(+1.10%)
Dec 04, 2013 28.86 28.89 27.43 27.79 65,575,200 -1.15(-3.97%)
Dec 03, 2013 26.54 28.99 26.32 28.94 127,573,480 +4.11(+16.53%)
Dec 02, 2013 25.27 25.71 24.79 24.83 38,144,160 -0.62(-2.44%)
Nov 29, 2013 25.95 26.12 25.40 25.46 0 +0.07(+0.27%)
Nov 27, 2013 24.26 25.39 23.90 25.39 0 +1.29(+5.34%)
Nov 26, 2013 23.88 24.54 23.22 24.10 69,315,480 -0.07(-0.28%)
Nov 25, 2013 24.90 25.17 24.06 24.17 51,280,580 -0.11(-0.44%)
Nov 22, 2013 24.32 24.55 23.59 24.28 0 -0.14(-0.59%)
Nov 21, 2013 24.58 24.96 24.05 24.42 59,446,845 +0.20(+0.82%)
Nov 20, 2013 25.22 25.49 23.81 24.22 69,099,350 -1.00(-3.95%)
Nov 19, 2013 23.89 25.80 23.84 25.22 98,771,975 +0.90(+3.71%)
Nov 18, 2013 27.05 27.09 23.92 24.32 115,090,945 -2.77(-10.24%)
Nov 15, 2013 27.37 27.59 26.87 27.09 0 -0.43(-1.56%)
Nov 14, 2013 27.78 28.08 26.82 27.52 60,762,955 -0.04(-0.15%)
Nov 12, 2013 28.94 28.94 27.24 27.56 73,933,440 -1.38(-4.77%)
Nov 11, 2013 28.20 29.08 27.42 28.94 69,782,300 +1.35(+4.89%)
Nov 08, 2013 27.30 28.12 26.46 27.59 0 -0.36(-1.30%)
Nov 07, 2013 28.84 29.13 27.52 27.95 110,801,445 -2.28(-7.53%)
Nov 06, 2013 30.96 32.15 29.27 30.23 155,158,065 -5.13(-14.51%)
Nov 05, 2013 36.00 36.29 34.27 35.36 104,832,485 +0.32(+0.92%)
Nov 04, 2013 33.00 35.08 32.84 35.04 65,164,415 +2.61(+8.03%)
Nov 01, 2013 32.60 33.18 32.08 32.43 0 +0.45(+1.39%)
Oct 31, 2013 31.13 32.49 30.66 31.99 46,619,050 +0.14(+0.45%)
Oct 30, 2013 32.93 33.54 31.63 31.84 41,837,225 -1.05(-3.19%)
Oct 29, 2013 32.55 33.09 30.60 32.89 70,380,080 +0.32(+0.99%)
Oct 28, 2013 34.04 34.10 32.44 32.57 38,993,075 -1.36(-4.01%)
Oct 25, 2013 34.84 34.90 33.36 33.93 0 -0.70(-2.02%)
Oct 24, 2013 33.00 34.90 32.57 34.63 53,860,220 +1.73(+5.26%)
Oct 23, 2013 33.78 34.36 32.03 32.90 66,585,465 -1.41(-4.10%)
Oct 22, 2013 34.10 35.56 33.22 34.31 56,915,155 -0.21(-0.61%)
Oct 21, 2013 36.66 36.68 34.20 34.52 57,494,050 -2.16(-5.89%)
Oct 18, 2013 36.83 37.19 36.50 36.68 29,654,075 +0.12(+0.33%)
Oct 17, 2013 36.71 36.96 36.20 36.56 33,428,095 -0.15(-0.41%)
Oct 16, 2013 36.98 37.46 36.42 36.71 40,924,440 -0.08(-0.21%)
Oct 15, 2013 37.06 37.76 36.64 36.79 54,723,265 +0.84(+2.35%)
Oct 14, 2013 35.00 36.50 34.83 35.94 38,737,690 +0.20(+0.57%)
Oct 11, 2013 34.55 35.86 34.24 35.74 0 +1.15(+3.34%)
Oct 10, 2013 34.62 35.15 33.94 34.59 44,129,725 +0.83(+2.46%)
Oct 09, 2013 34.95 35.00 32.30 33.76 76,472,360 -1.19(-3.41%)
Oct 08, 2013 36.88 37.19 34.64 34.95 68,524,715 -1.67(-4.56%)
Oct 07, 2013 36.49 37.35 36.05 36.61 57,275,060 +0.42(+1.15%)
Oct 04, 2013 35.28 36.24 34.53 36.20 72,069,825 +1.53(+4.43%)
Oct 03, 2013 35.01 35.94 33.60 34.66 118,784,170 -1.53(-4.22%)
Oct 02, 2013 37.72 38.37 35.08 36.19 103,504,030 -2.41(-6.24%)
Oct 01, 2013 38.79 38.85 37.67 38.60 38,765,055 +0.42(+1.10%)
Sep 27, 2013 37.50 38.26 37.29 38.18 0 +0.45(+1.20%)
Sep 26, 2013 37.34 37.94 37.12 37.73 33,048,325 +0.68(+1.84%)
Sep 25, 2013 36.71 37.26 36.10 37.05 41,146,070 +0.58(+1.59%)
Sep 24, 2013 35.83 36.99 35.53 36.47 31,141,745 +0.24(+0.67%)
Sep 23, 2013 36.90 37.10 35.42 36.22 40,848,670 -0.46(-1.24%)
Sep 20, 2013 35.78 37.17 35.71 36.68 0 +1.09(+3.07%)
Sep 19, 2013 34.16 36.09 33.82 35.58 77,868,945 +2.34(+7.04%)
Sep 18, 2013 33.41 33.49 32.84 33.24 26,493,145 -0.00(-0.01%)
Sep 17, 2013 33.02 33.68 32.67 33.25 27,469,535 -0.07(-0.21%)
Sep 16, 2013 33.47 34.14 33.17 33.32 37,888,270 +0.21(+0.63%)
Sep 13, 2013 32.55 33.27 32.43 33.11 0 +0.12(+0.37%)
Sep 12, 2013 32.80 33.35 32.10 32.99 30,222,770 +0.28(+0.86%)
Sep 11, 2013 33.28 33.58 32.43 32.70 29,060,360 -0.57(-1.71%)
Sep 10, 2013 32.29 33.50 32.13 33.27 44,716,480 +1.13(+3.53%)
Sep 09, 2013 32.62 32.90 31.70 32.14 71,510,880 -1.25(-3.76%)
Sep 06, 2013 33.71 33.94 33.03 33.39 0 -0.59(-1.74%)
Sep 05, 2013 34.02 34.30 33.65 33.99 33,418,960 -0.14(-0.41%)
Sep 04, 2013 33.95 34.32 33.11 34.12 57,052,570 +0.34(+1.00%)
Sep 03, 2013 34.68 34.74 33.28 33.79 60,070,205 -0.01(-0.04%)
Aug 30, 2013 33.27 33.84 32.79 33.80 0 +0.59(+1.77%)
Aug 29, 2013 32.84 33.55 32.50 33.21 47,171,630 -0.08(-0.23%)
Aug 28, 2013 33.81 34.30 32.65 33.29 73,447,930 -0.11(-0.34%)
Aug 27, 2013 32.46 33.76 32.19 33.40 87,478,135 +0.56(+1.70%)
Aug 26, 2013 33.03 34.60 32.05 32.84 120,285,315 +0.48(+1.47%)
Aug 23, 2013 31.40 32.46 31.00 32.37 0 +0.95(+3.02%)
Aug 22, 2013 29.84 31.50 29.63 31.42 52,742,540 +1.85(+6.25%)
Aug 21, 2013 30.00 30.06 29.25 29.57 31,234,125 -0.34(-1.15%)
Aug 20, 2013 29.73 29.96 29.40 29.92 31,912,905 +0.94(+3.23%)
Aug 19, 2013 28.69 29.48 28.57 28.98 40,103,625 +0.58(+2.04%)
Aug 16, 2013 28.33 28.78 28.19 28.40 0 +0.47(+1.67%)
Aug 15, 2013 27.29 28.72 27.00 27.93 50,888,145 +0.06(+0.22%)
Aug 14, 2013 28.54 28.97 27.61 27.87 58,356,335 -1.21(-4.17%)
Aug 13, 2013 29.90 29.97 28.89 29.09 43,589,285 -0.39(-1.32%)
Aug 12, 2013 29.89 30.10 28.41 29.48 74,389,155 -1.12(-3.67%)
Aug 09, 2013 30.48 31.19 30.25 30.60 44,680,145 -0.10(-0.31%)
Aug 08, 2013 30.87 31.78 30.09 30.70 136,095,310 +3.85(+14.34%)
Aug 07, 2013 28.38 28.39 26.47 26.85 86,717,435 -1.58(-5.57%)
Aug 06, 2013 28.95 29.15 28.22 28.43 46,234,055 -0.51(-1.75%)
Aug 05, 2013 28.00 28.98 27.93 28.94 50,873,200 +1.34(+4.84%)
Aug 02, 2013 26.92 27.65 26.72 27.60 31,349,190 +0.49(+1.81%)
Aug 01, 2013 27.00 27.30 26.53 27.11 26,543,245 +0.25(+0.95%)
Jul 31, 2013 26.51 27.00 26.29 26.86 31,697,390 +0.51(+1.93%)
Jul 30, 2013 26.96 27.50 25.64 26.35 65,635,660 -0.58(-2.14%)
Jul 29, 2013 25.86 27.07 25.65 26.92 48,394,425 +1.05(+4.04%)
Jul 26, 2013 25.63 26.14 25.32 25.88 0 +1.06(+4.29%)
Jul 25, 2013 24.08 24.95 24.04 24.81 26,421,220 +0.47(+1.95%)
Jul 24, 2013 24.89 24.90 23.91 24.34 34,344,980 -0.21(-0.85%)
Jul 23, 2013 24.80 25.11 24.36 24.55 38,682,005 +0.06(+0.25%)
Jul 22, 2013 24.88 25.34 23.94 24.49 48,988,590 +0.55(+2.30%)
Jul 19, 2013 23.70 24.11 23.30 23.94 29,457,195 +0.13(+0.55%)
Jul 18, 2013 24.19 24.55 23.24 23.81 56,963,825 -0.37(-1.54%)
Jul 17, 2013 21.30 24.22 20.90 24.18 130,050,570 +2.37(+10.86%)
Jul 16, 2013 25.26 25.26 21.46 21.81 161,732,805 -3.64(-14.31%)
Jul 15, 2013 26.61 26.65 25.36 25.45 49,609,660 -0.53(-2.03%)
Jul 12, 2013 25.10 25.99 24.90 25.98 0 +0.86(+3.42%)
Jul 11, 2013 24.98 25.22 24.48 25.12 37,412,980 +0.67(+2.73%)
Jul 10, 2013 24.64 24.65 24.16 24.45 28,500,280 -0.24(-0.96%)
Jul 09, 2013 24.93 25.06 24.38 24.69 42,844,200 +0.37(+1.51%)
Jul 08, 2013 24.27 24.44 23.76 24.32 39,054,615 +0.30(+1.27%)
Jul 05, 2013 23.66 24.06 23.14 24.02 0 +0.97(+4.21%)
Jul 03, 2013 23.60 23.85 22.85 23.05 0 -0.52(-2.19%)
Jul 02, 2013 23.65 24.38 23.10 23.56 60,319,750 +0.13(+0.55%)
Jul 01, 2013 21.87 23.55 21.83 23.44 54,452,285 +1.96(+9.15%)
Jun 28, 2013 21.71 21.89 21.34 21.47 28,752,155 +0.33(+1.55%)
Jun 26, 2013 20.76 21.17 20.53 21.14 33,007,940 +0.66(+3.24%)
Jun 25, 2013 20.62 20.84 20.11 20.48 29,239,635 +0.18(+0.90%)
Jun 24, 2013 19.30 20.57 19.06 20.30 35,598,985 +0.39(+1.95%)
Jun 21, 2013 20.74 20.74 19.50 19.91 58,592,635 -0.22(-1.09%)
Jun 20, 2013 20.93 21.43 19.89 20.13 50,533,310 -0.81(-3.85%)
Jun 19, 2013 20.41 21.33 20.40 20.94 42,894,455 +0.26(+1.25%)
Jun 18, 2013 20.35 20.80 19.84 20.68 43,975,415 +0.24(+1.16%)
Jun 17, 2013 20.72 20.95 20.24 20.44 35,329,860 +0.38(+1.89%)
Jun 14, 2013 20.00 20.50 19.87 20.06 0 +0.42(+2.16%)
Jun 13, 2013 19.80 19.86 19.02 19.64 29,807,715 +0.09(+0.46%)
Jun 12, 2013 19.36 20.10 19.15 19.55 45,942,750 +0.65(+3.45%)
Jun 11, 2013 19.64 19.74 18.81 18.89 36,965,410 -1.12(-5.58%)
Jun 10, 2013 19.79 20.50 19.71 20.01 46,125,375 -0.40(-1.95%)
Jun 07, 2013 19.60 20.58 19.34 20.41 0 +0.94(+4.82%)
Jun 06, 2013 19.05 19.85 19.02 19.47 47,554,225 +0.40(+2.08%)
Jun 05, 2013 18.73 19.59 17.82 19.07 61,063,235 +0.11(+0.56%)
Jun 04, 2013 18.55 19.28 18.48 18.97 44,212,070 +0.45(+2.43%)
Jun 03, 2013 19.52 19.52 17.65 18.52 95,697,635 -1.03(-5.29%)
May 31, 2013 21.25 21.29 19.55 19.55 75,859,645 -1.44(-6.85%)
May 30, 2013 20.49 21.91 20.24 20.99 80,662,980 +0.06(+0.31%)
May 29, 2013 22.71 22.98 19.80 20.93 125,340,400 -1.14(-5.17%)
May 28, 2013 20.31 22.15 20.06 22.07 98,162,295 +2.65(+13.65%)
May 24, 2013 18.52 19.59 18.40 19.42 0 +0.87(+4.69%)
May 23, 2013 16.96 18.60 16.61 18.55 60,095,830 +1.10(+6.29%)
May 22, 2013 17.27 18.19 17.10 17.45 42,830,430 -0.07(-0.40%)
May 21, 2013 17.70 18.00 17.06 17.52 44,989,230 -0.47(-2.61%)
May 20, 2013 18.22 18.50 17.73 17.99 41,654,630 -0.31(-1.70%)
May 17, 2013 18.50 18.89 17.50 18.30 0 -0.15(-0.81%)
May 16, 2013 18.94 19.00 17.73 18.45 107,934,540 +1.48(+8.73%)
May 15, 2013 16.36 17.38 15.62 16.97 83,624,385 -0.59(-3.37%)
May 13, 2013 16.20 17.60 15.83 17.56 111,890,520 +2.21(+14.38%)
May 10, 2013 13.93 16.20 13.85 15.35 0 +1.47(+10.61%)
May 09, 2013 14.02 15.15 12.74 13.88 142,874,125 +2.72(+24.40%)
May 08, 2013 11.50 11.64 11.14 11.16 32,051,385 +0.06(+0.50%)
May 07, 2013 12.40 12.47 11.02 11.10 49,949,230 -0.80(-6.71%)
May 06, 2013 11.28 11.93 11.10 11.90 21,829,500 +0.99(+9.07%)
May 03, 2013 11.29 11.12 10.90 10.91 0 +0.09(+0.81%)
May 02, 2013 10.77 11.05 10.74 10.82 15,251,705 +0.17(+1.56%)
May 01, 2013 11.20 11.20 10.60 10.66 0 -0.14(-1.32%)
Apr 30, 2013 11.20 11.64 10.75 10.80 0 -0.19(-1.73%)
Apr 29, 2013 10.35 11.00 10.24 10.99 18,195,905 +0.75(+7.30%)
Apr 26, 2013 10.63 10.46 10.12 10.24 18,112,150 -0.16(-1.54%)
Apr 25, 2013 10.10 10.48 10.10 10.40 13,979,175 +0.31(+3.11%)
Apr 24, 2013 10.18 10.21 9.796 10.09 0 -0.12(-1.14%)
Apr 23, 2013 10.20 10.58 10.13 10.20 18,668,875 +0.16(+1.63%)
Apr 22, 2013 9.720 10.04 9.550 10.04 19,696,635 +0.47(+4.93%)
Apr 19, 2013 9.492 9.976 9.414 9.566 15,057,680 +0.17(+1.83%)
Apr 18, 2013 9.196 9.520 9.078 9.394 16,839,435 +0.30(+3.34%)
Apr 17, 2013 9.100 9.190 8.908 9.090 10,592,140 -0.03(-0.31%)
Apr 16, 2013 8.838 9.228 8.782 9.118 15,901,690 +0.46(+5.29%)
Apr 15, 2013 8.700 8.760 8.502 8.660 8,405,920 -0.09(-1.03%)
Apr 12, 2013 8.650 9.028 8.610 8.750 15,746,860 +0.03(+0.37%)
Apr 11, 2013 8.412 8.910 8.350 8.718 17,234,810 +0.35(+4.13%)
Apr 10, 2013 8.140 8.402 8.122 8.372 10,605,440 +0.27(+3.36%)
Apr 09, 2013 8.360 8.366 8.066 8.100 8,480,180 -0.27(-3.18%)
Apr 08, 2013 8.394 8.510 8.302 8.366 8,395,005 +0.09(+1.11%)
Apr 05, 2013 8.400 8.400 8.100 8.274 7,761,945 -0.13(-1.52%)
Apr 04, 2013 8.222 8.450 8.162 8.402 11,323,710 +0.18(+2.21%)
Apr 03, 2013 8.620 8.694 8.042 8.220 28,217,775 -0.65(-7.31%)
Apr 02, 2013 8.720 9.100 8.702 8.868 33,119,415 +0.08(+0.93%)
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.