MENU

Tesla, Inc. (NQ: TSLA )

663.90 -45.52 (-6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 72.74 73.35 71.92 72.32 29,221,770 +0.17(+0.24%)
Jun 29, 2017 74.12 74.20 70.82 72.15 41,063,116 -2.10(-2.83%)
Jun 28, 2017 73.34 74.35 72.50 74.25 31,484,164 +1.77(+2.45%)
Jun 27, 2017 75.28 75.28 72.41 72.47 34,937,700 -3.02(-4.01%)
Jun 26, 2017 77.34 77.39 74.62 75.50 33,003,714 -1.19(-1.55%)
Jun 23, 2017 77.40 76.69 32,228,790 +0.17(+0.22%)
Jun 22, 2017 75.60 77.00 74.71 76.52 37,617,100 +1.24(+1.65%)
Jun 21, 2017 74.87 75.40 73.61 75.28 24,596,430 +0.83(+1.12%)
Jun 20, 2017 75.33 75.78 73.95 74.45 37,155,600 +0.49(+0.66%)
Jun 19, 2017 75.00 75.34 73.56 73.96 32,694,474 -0.32(-0.43%)
Jun 16, 2017 75.59 75.60 74.02 74.28 33,654,864 -0.79(-1.05%)
Jun 15, 2017 74.50 75.09 73.30 75.07 52,122,460 -1.06(-1.40%)
Jun 14, 2017 76.22 76.85 75.26 76.13 64,054,520 +0.94(+1.25%)
Jun 13, 2017 73.52 75.20 73.32 75.19 58,989,360 +3.39(+4.72%)
Jun 12, 2017 71.60 72.90 70.12 71.80 52,558,756 +0.34(+0.47%)
Jun 09, 2017 74.88 75.37 70.96 71.46 86,307,176 -2.54(-3.43%)
Jun 08, 2017 72.75 74.38 72.04 74.00 45,238,796 +2.07(+2.88%)
Jun 07, 2017 71.27 72.10 71.03 71.93 46,951,748 +1.36(+1.93%)
Jun 06, 2017 68.94 71.90 67.99 70.57 55,394,320 +1.11(+1.59%)
Jun 05, 2017 67.70 69.69 66.84 69.46 33,909,356 +1.49(+2.20%)
Jun 02, 2017 67.95 68.58 67.19 67.97 27,951,194 -0.10(-0.15%)
Jun 01, 2017 68.80 68.90 67.46 68.07 38,034,664 -0.13(-0.19%)
May 31, 2017 67.54 68.58 67.04 68.20 49,777,728 +1.18(+1.76%)
May 30, 2017 65.20 67.26 65.15 67.02 38,905,256 +1.99(+3.06%)
May 26, 2017 63.46 65.10 63.26 65.03 39,010,996 +1.66(+2.62%)
May 25, 2017 62.20 63.39 61.56 63.37 25,061,260 +1.32(+2.13%)
May 24, 2017 61.30 62.20 61.08 62.04 25,199,384 +1.27(+2.09%)
May 23, 2017 62.09 62.15 60.70 60.77 21,587,474 -1.30(-2.09%)
May 22, 2017 62.56 62.87 61.36 62.07 21,638,520 -0.10(-0.15%)
May 19, 2017 63.10 63.30 62.04 62.17 23,437,860 -0.45(-0.71%)
May 18, 2017 61.40 62.79 61.06 62.61 28,263,984 +1.39(+2.27%)
May 17, 2017 62.88 62.93 61.10 61.22 33,518,864 -2.18(-3.44%)
May 16, 2017 63.52 64.01 63.03 63.40 20,739,610 +0.23(+0.36%)
May 15, 2017 63.68 64.04 62.51 63.18 38,097,488 -1.79(-2.75%)
May 12, 2017 65.10 65.40 64.31 64.96 20,608,060 +0.34(+0.53%)
May 11, 2017 64.68 65.20 63.92 64.62 23,755,560 -0.42(-0.65%)
May 10, 2017 64.31 65.10 63.62 65.04 28,701,160 +0.79(+1.23%)
May 09, 2017 61.88 64.40 61.82 64.25 48,362,324 +2.81(+4.58%)
May 08, 2017 62.18 62.76 61.16 61.44 35,028,284 -0.23(-0.38%)
May 05, 2017 59.60 61.71 59.36 61.67 40,886,736 +2.58(+4.36%)
May 04, 2017 61.49 61.55 58.15 59.09 70,738,032 -3.11(-5.00%)
May 03, 2017 63.53 64.31 62.09 62.20 35,566,084 -1.57(-2.47%)
May 02, 2017 64.80 65.53 63.31 63.78 26,904,060 -0.79(-1.22%)
May 01, 2017 62.98 65.45 62.96 64.57 44,133,764 +1.75(+2.79%)
Apr 28, 2017 61.97 62.96 61.67 62.81 22,527,390 +1.09(+1.76%)
Apr 27, 2017 62.34 62.62 61.50 61.73 17,336,554 -0.31(-0.50%)
Apr 26, 2017 62.47 62.85 61.80 62.03 23,473,404 -0.72(-1.15%)
Apr 25, 2017 61.60 62.80 61.17 62.76 33,683,448 +1.15(+1.87%)
Apr 24, 2017 61.84 62.11 61.20 61.61 25,410,424 +0.49(+0.80%)
Apr 21, 2017 60.40 61.28 60.08 61.12 22,548,780 +0.62(+1.02%)
Apr 20, 2017 61.30 61.83 60.05 60.50 30,740,630 -0.60(-0.99%)
Apr 19, 2017 60.49 61.32 60.42 61.10 19,484,940 +1.05(+1.76%)
Apr 18, 2017 59.94 60.17 59.58 60.05 15,177,030 -0.24(-0.39%)
Apr 17, 2017 60.54 60.80 59.74 60.29 20,688,360 -0.51(-0.84%)
Apr 13, 2017 59.34 61.48 59.06 60.80 46,423,168 +1.43(+2.41%)
Apr 12, 2017 61.27 61.69 59.26 59.37 30,243,484 -2.37(-3.85%)
Apr 11, 2017 62.68 62.69 61.10 61.74 28,613,024 -0.74(-1.18%)
Apr 10, 2017 61.83 62.75 61.74 62.48 38,300,860 +1.97(+3.26%)
Apr 07, 2017 59.50 60.54 59.43 60.51 22,898,064 +0.77(+1.29%)
Apr 06, 2017 59.38 60.39 58.82 59.74 27,598,974 +0.74(+1.25%)
Apr 05, 2017 60.41 60.98 58.84 59.00 39,378,704 -1.74(-2.86%)
Apr 04, 2017 59.38 60.96 58.91 60.74 50,631,620 +1.04(+1.74%)
Apr 03, 2017 57.38 59.80 56.92 59.70 69,405,264 +4.04(+7.27%)
Mar 31, 2017 55.75 55.94 55.26 55.66 16,473,200 +0.08(+0.14%)
Mar 30, 2017 55.61 56.40 55.44 55.58 20,736,010 +0.11(+0.19%)
Mar 29, 2017 55.67 55.92 55.11 55.48 18,374,964 -0.01(-0.03%)
Mar 28, 2017 55.40 56.14 55.00 55.49 39,924,036 +1.45(+2.68%)
Mar 27, 2017 52.12 54.11 51.95 54.04 31,137,114 +1.41(+2.68%)
Mar 24, 2017 51.14 52.78 51.00 52.63 28,236,264 +1.68(+3.29%)
Mar 23, 2017 51.08 51.53 50.66 50.96 16,579,640 -0.05(-0.09%)
Mar 22, 2017 50.31 51.01 50.10 51.00 20,291,424 +0.87(+1.73%)
Mar 21, 2017 52.57 52.96 50.05 50.14 34,523,428 -2.25(-4.29%)
Mar 20, 2017 52.12 52.91 51.76 52.38 18,063,480 +0.08(+0.16%)
Mar 17, 2017 52.80 53.07 52.24 52.30 32,487,480 -0.11(-0.21%)
Mar 16, 2017 52.48 53.15 51.81 52.41 35,659,544 +1.26(+2.47%)
Mar 15, 2017 51.40 52.20 50.85 51.15 26,609,734 -0.45(-0.88%)
Mar 14, 2017 49.22 51.62 49.20 51.60 37,963,036 +2.37(+4.81%)
Mar 13, 2017 48.96 49.37 48.56 49.23 15,112,420 +0.50(+1.02%)
Mar 10, 2017 49.24 49.30 48.60 48.74 15,331,360 -0.24(-0.49%)
Mar 09, 2017 49.53 49.73 48.60 48.98 19,386,274 -0.39(-0.80%)
Mar 08, 2017 49.40 50.01 49.06 49.37 18,636,750 -0.34(-0.69%)
Mar 07, 2017 50.38 50.78 49.66 49.72 17,268,440 -0.52(-1.04%)
Mar 06, 2017 49.58 50.34 49.50 50.24 16,769,800 -0.07(-0.14%)
Mar 03, 2017 50.15 50.38 49.80 50.31 14,646,170 +0.22(+0.44%)
Mar 02, 2017 49.94 50.66 49.65 50.10 16,741,275 +0.09(+0.18%)
Mar 01, 2017 50.84 50.97 49.82 50.00 24,035,500 +0.01(+0.01%)
Feb 28, 2017 48.84 50.20 48.80 50.00 30,377,674 +0.75(+1.53%)
Feb 27, 2017 49.63 49.67 48.40 49.25 57,281,996 -2.15(-4.19%)
Feb 24, 2017 50.53 51.65 50.04 51.40 40,858,128 +0.20(+0.39%)
Feb 23, 2017 52.80 52.93 51.11 51.20 74,428,960 -3.50(-6.41%)
Feb 22, 2017 56.06 56.69 54.52 54.70 43,489,216 -0.78(-1.40%)
Feb 21, 2017 55.09 56.28 54.80 55.48 28,344,994 +1.03(+1.90%)
Feb 17, 2017 54.45 54.45 54.45 0 +0.66(+1.22%)
Feb 16, 2017 55.52 56.00 53.70 53.79 35,342,004 -2.16(-3.86%)
Feb 15, 2017 56.00 56.45 55.29 55.95 24,729,044 -0.24(-0.43%)
Feb 14, 2017 55.81 57.48 55.72 56.20 36,719,176 +0.08(+0.14%)
Feb 13, 2017 54.15 56.16 54.10 56.12 35,128,100 +2.27(+4.22%)
Feb 10, 2017 53.96 54.19 53.22 53.85 18,098,694 +0.01(+0.01%)
Feb 09, 2017 53.25 54.24 53.23 53.84 39,079,088 +1.42(+2.72%)
Feb 08, 2017 51.47 52.67 51.24 52.42 19,564,244 +0.92(+1.79%)
Feb 07, 2017 51.64 52.00 51.28 51.50 21,222,534 -0.06(-0.11%)
Feb 06, 2017 50.20 51.56 50.13 51.55 17,794,474 +1.29(+2.56%)
Feb 03, 2017 50.38 50.44 49.94 50.27 10,933,615 -0.04(-0.09%)
Feb 02, 2017 49.67 50.48 49.54 50.31 12,497,320 +0.46(+0.93%)
Feb 01, 2017 50.61 50.64 49.81 49.85 19,773,704 -0.54(-1.07%)
Jan 31, 2017 49.85 51.18 49.54 50.39 20,564,744 +0.26(+0.52%)
Jan 30, 2017 50.51 51.06 49.50 50.13 18,999,030 -0.46(-0.92%)
Jan 27, 2017 50.28 50.60 49.70 50.59 15,831,680 +0.09(+0.17%)
Jan 26, 2017 50.86 51.15 50.15 50.50 15,737,220 -0.39(-0.77%)
Jan 25, 2017 51.46 51.69 50.36 50.89 25,729,854 -0.03(-0.05%)
Jan 24, 2017 50.00 50.96 49.93 50.92 24,796,124 +1.14(+2.29%)
Jan 23, 2017 49.17 50.18 49.10 49.78 31,312,674 +0.84(+1.71%)
Jan 20, 2017 49.09 49.20 48.60 48.95 21,021,374 +0.19(+0.40%)
Jan 19, 2017 49.45 49.74 48.15 48.75 38,631,648 +1.08(+2.27%)
Jan 18, 2017 47.33 47.94 47.12 47.67 18,837,674 +0.56(+1.18%)
Jan 17, 2017 47.34 47.99 46.87 47.12 23,083,390 -0.43(-0.91%)
Jan 13, 2017 47.55 47.55 47.55 0 +1.63(+3.55%)
Jan 12, 2017 45.81 46.14 45.12 45.92 18,947,770 -0.03(-0.06%)
Jan 11, 2017 45.81 46.00 45.34 45.95 18,250,250 -0.03(-0.06%)
Jan 10, 2017 46.40 46.40 45.38 45.97 18,297,054 -0.28(-0.61%)
Jan 09, 2017 45.79 46.38 45.60 46.26 19,885,264 +0.45(+0.99%)
Jan 06, 2017 45.39 46.06 45.09 45.80 27,639,464 +0.45(+1.00%)
Jan 05, 2017 45.28 45.50 44.39 45.35 29,546,530 -0.05(-0.11%)
Jan 04, 2017 42.95 45.60 42.86 45.40 56,044,264 +2.00(+4.61%)
Jan 03, 2017 42.97 44.07 42.19 43.40 29,573,820 +0.66(+1.54%)
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 29,571,134 +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 26,031,524 -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 17,435,114 +0.05(+0.12%)
Dec 16, 2016 39.62 40.52 39.52 40.50 18,984,444 +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 20,746,784 +0.11(+0.27%)
Dec 13, 2016 38.64 40.26 38.60 39.63 34,113,524 +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 27,306,194 +1.46(+3.93%)
Dec 06, 2016 37.10 37.32 36.54 37.17 16,954,204 -0.19(-0.51%)
Dec 05, 2016 36.50 37.78 36.50 37.36 20,354,774 +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 17,727,394 -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 22,641,554 -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 28,011,044 +1.33(+3.60%)
Nov 21, 2016 37.01 37.78 36.88 36.90 21,795,484 -0.10(-0.27%)
Nov 18, 2016 38.13 38.60 37.00 37.00 26,051,734 -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 19,504,304 +0.46(+1.28%)
Nov 14, 2016 37.60 37.65 35.64 36.29 32,746,804 -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 33,741,788 -0.94(-2.48%)
Nov 09, 2016 37.38 37.98 36.79 38.01 40,842,384 -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 25,730,214 +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 23,455,514 -0.45(-1.12%)
Oct 28, 2016 40.80 41.06 39.97 39.99 21,400,704 -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 28,066,794 -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 34,882,376 +0.89(+2.24%)
Oct 18, 2016 39.20 39.89 38.65 39.82 28,396,914 +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 23,505,784 -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 29,938,404 +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 39.59 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 18,572,154 +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 16,884,334 -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 39,703,108 -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 19,668,384 -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%)
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