Tesla, Inc. (NQ: TSLA )

620.59 USD -8.45 (-1.34%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.900 5.902 5.750 5.874 5,669,845 -0.10(-1.67%)
Oct 28, 2011 5.700 6.000 5.602 5.974 6,324,965 +0.22(+3.86%)
Oct 27, 2011 5.668 5.790 5.622 5.752 4,346,675 +0.16(+2.79%)
Oct 26, 2011 5.638 5.674 5.480 5.596 2,552,395 -0.05(-0.96%)
Oct 25, 2011 5.646 5.772 5.560 5.650 3,271,855 -0.06(-1.05%)
Oct 24, 2011 5.574 5.778 5.550 5.710 4,702,750 +0.10(+1.86%)
Oct 21, 2011 5.480 5.660 5.402 5.606 5,712,750 +0.14(+2.52%)
Oct 20, 2011 5.488 5.494 5.400 5.468 4,998,235 -0.05(-0.83%)
Oct 19, 2011 5.604 5.612 5.460 5.514 3,964,250 -0.15(-2.72%)
Oct 18, 2011 5.460 5.686 5.342 5.668 4,998,450 +0.18(+3.36%)
Oct 17, 2011 5.572 5.600 5.452 5.484 3,772,195 -0.13(-2.25%)
Oct 14, 2011 5.600 5.710 5.452 5.610 7,002,345 +0.02(+0.39%)
Oct 13, 2011 5.526 5.694 5.488 5.588 5,217,065 +0.03(+0.50%)
Oct 12, 2011 5.450 5.600 5.440 5.560 5,616,820 +0.04(+0.69%)
Oct 11, 2011 5.502 5.554 5.418 5.522 2,878,015 -0.05(-0.97%)
Oct 10, 2011 5.462 5.636 5.400 5.576 4,617,080 +0.18(+3.30%)
Oct 07, 2011 5.396 5.520 5.210 5.398 6,557,740 +0.01(+0.11%)
Oct 06, 2011 5.233 5.520 5.004 5.392 8,845,130 +0.32(+6.27%)
Oct 05, 2011 4.806 5.167 4.670 5.074 6,147,070 +0.34(+7.23%)
Oct 04, 2011 4.658 4.864 4.586 4.732 6,001,070 -0.01(-0.29%)
Oct 03, 2011 4.990 5.000 4.650 4.746 5,115,650 -0.13(-2.71%)
Sep 30, 2011 4.960 4.978 4.698 4.878 6,680,270 +0.05(+1.12%)
Sep 29, 2011 5.144 5.164 4.710 4.824 4,647,725 -0.09(-1.91%)
Sep 28, 2011 5.200 5.300 4.902 4.918 3,616,030 -0.32(-6.11%)
Sep 27, 2011 5.200 5.398 5.114 5.238 3,372,145 +0.13(+2.63%)
Sep 26, 2011 5.304 5.304 4.980 5.104 4,673,575 -0.17(-3.26%)
Sep 23, 2011 5.098 5.324 5.070 5.276 5,781,640 +0.15(+2.93%)
Sep 22, 2011 5.128 5.222 4.976 5.126 3,879,010 -0.04(-0.85%)
Sep 21, 2011 5.190 5.390 5.140 5.170 4,937,885 -0.03(-0.62%)
Sep 20, 2011 5.196 5.320 5.134 5.202 5,901,755 +0.05(+0.93%)
Sep 19, 2011 4.990 5.162 4.764 5.154 5,786,745 -0.01(-0.12%)
Sep 16, 2011 4.956 5.168 4.898 5.160 7,087,870 +0.20(+3.95%)
Sep 15, 2011 4.916 4.986 4.866 4.964 2,812,560 +0.10(+1.97%)
Sep 14, 2011 4.850 4.968 4.758 4.868 4,153,885 +0.05(+1.08%)
Sep 13, 2011 4.602 4.820 4.550 4.816 3,632,305 +0.24(+5.24%)
Sep 12, 2011 4.500 4.662 4.490 4.576 2,832,855 -0.02(-0.39%)
Sep 09, 2011 4.674 4.714 4.510 4.594 3,346,315 -0.13(-2.71%)
Sep 08, 2011 4.716 4.806 4.656 4.722 2,528,485 -0.05(-0.96%)
Sep 07, 2011 4.678 4.800 4.656 4.768 2,295,930 +0.18(+3.92%)
Sep 06, 2011 4.500 4.640 4.458 4.588 4,048,800 -0.03(-0.56%)
Sep 02, 2011 4.732 4.798 4.536 4.614 3,851,655 -0.19(-3.87%)
Sep 01, 2011 4.932 4.974 4.767 4.800 4,240,425 -0.15(-2.99%)
Aug 31, 2011 4.960 5.100 4.856 4.948 4,118,675 +0.02(+0.45%)
Aug 30, 2011 4.900 4.954 4.818 4.926 1,830,795 -0.02(-0.32%)
Aug 29, 2011 4.844 4.970 4.804 4.942 4,016,510 +0.20(+4.13%)
Aug 26, 2011 4.542 4.790 4.414 4.746 3,808,780 +0.12(+2.68%)
Aug 25, 2011 4.774 4.774 4.580 4.622 3,398,700 -0.15(-3.18%)
Aug 24, 2011 4.620 4.786 4.566 4.774 3,421,190 +0.18(+3.96%)
Aug 23, 2011 4.386 4.622 4.300 4.592 4,344,840 +0.20(+4.60%)
Aug 22, 2011 4.622 4.760 4.336 4.390 4,930,405 -0.07(-1.57%)
Aug 19, 2011 4.772 4.844 4.400 4.460 6,876,385 -0.39(-8.08%)
Aug 18, 2011 5.000 5.030 4.694 4.852 5,282,845 -0.31(-6.08%)
Aug 17, 2011 5.278 5.330 5.102 5.166 3,212,860 -0.05(-1.03%)
Aug 16, 2011 5.226 5.308 5.166 5.220 2,688,440 -0.03(-0.50%)
Aug 15, 2011 5.324 5.350 5.186 5.246 3,692,860 -0.02(-0.30%)
Aug 12, 2011 5.120 5.428 5.072 5.262 5,045,100 +0.20(+3.99%)
Aug 11, 2011 4.808 5.150 4.800 5.060 4,182,420 +0.30(+6.21%)
Aug 10, 2011 5.088 5.088 4.726 4.764 7,820,735 -0.25(-4.95%)
Aug 09, 2011 5.012 5.090 4.740 5.012 6,666,910 +0.28(+6.01%)
Aug 08, 2011 4.620 4.888 4.620 4.728 13,042,360 -0.12(-2.48%)
Aug 05, 2011 4.998 5.076 4.566 4.848 9,821,880 -0.10(-2.06%)
Aug 04, 2011 5.302 5.378 4.934 4.950 15,323,415 -0.49(-9.01%)
Aug 03, 2011 5.500 5.566 5.267 5.440 8,972,235 -0.03(-0.51%)
Aug 02, 2011 5.738 5.840 5.454 5.468 7,746,100 -0.29(-4.97%)
Aug 01, 2011 5.734 5.796 5.642 5.754 5,824,110 +0.12(+2.13%)
Jul 29, 2011 5.560 5.680 5.500 5.634 4,740,635 +0.00(+0.00%)
Jul 28, 2011 5.520 5.710 5.508 5.634 4,693,145 +0.11(+1.92%)
Jul 27, 2011 5.700 5.700 5.502 5.528 4,792,015 -0.07(-1.29%)
Jul 26, 2011 5.662 5.754 5.594 5.600 3,802,660 -0.10(-1.72%)
Jul 25, 2011 5.802 5.850 5.688 5.698 3,366,455 -0.16(-2.73%)
Jul 22, 2011 5.790 5.908 5.710 5.858 2,919,340 +0.12(+2.06%)
Jul 21, 2011 5.782 5.832 5.620 5.740 5,057,030 +0.00(+0.03%)
Jul 20, 2011 5.600 6.088 5.560 5.738 15,241,470 +0.16(+2.87%)
Jul 19, 2011 5.516 5.622 5.508 5.578 5,130,240 +0.13(+2.42%)
Jul 18, 2011 5.468 5.490 5.326 5.446 4,259,385 -0.07(-1.27%)
Jul 15, 2011 5.558 5.566 5.480 5.516 3,544,770 -0.01(-0.11%)
Jul 14, 2011 5.706 5.792 5.450 5.522 5,794,655 -0.21(-3.60%)
Jul 13, 2011 5.686 5.806 5.580 5.728 5,329,710 +0.09(+1.67%)
Jul 12, 2011 5.674 5.818 5.600 5.634 5,226,530 -0.04(-0.63%)
Jul 11, 2011 5.680 5.706 5.600 5.670 4,878,515 -0.09(-1.60%)
Jul 08, 2011 5.978 5.978 5.718 5.762 6,202,900 -0.18(-3.09%)
Jul 07, 2011 5.828 6.000 5.802 5.946 6,639,105 +0.15(+2.66%)
Jul 06, 2011 5.828 5.828 5.710 5.792 4,634,445 -0.04(-0.62%)
Jul 05, 2011 5.804 5.904 5.742 5.828 4,979,945 +0.02(+0.41%)
Jul 01, 2011 5.814 5.920 5.760 5.804 4,274,195 -0.02(-0.38%)
Jun 30, 2011 5.700 5.866 5.680 5.826 4,733,270 +0.17(+2.97%)
Jun 29, 2011 5.700 5.818 5.614 5.658 7,308,540 +0.04(+0.64%)
Jun 28, 2011 5.558 5.650 5.534 5.622 4,445,660 +0.13(+2.37%)
Jun 27, 2011 5.546 5.656 5.462 5.492 9,046,835 -0.02(-0.38%)
Jun 24, 2011 5.528 5.594 5.452 5.513 18,044,290 -0.03(-0.52%)
Jun 23, 2011 5.440 5.544 5.242 5.542 5,849,950 +0.10(+1.84%)
Jun 22, 2011 5.474 5.650 5.420 5.442 7,377,665 -0.06(-1.16%)
Jun 21, 2011 5.248 5.546 5.200 5.506 7,479,815 +0.30(+5.84%)
Jun 20, 2011 5.118 5.292 5.100 5.202 7,688,545 -0.10(-1.85%)
Jun 17, 2011 5.374 5.540 5.228 5.300 8,569,825 +0.00(+0.00%)
Jun 16, 2011 5.534 5.600 5.148 5.300 9,210,620 -0.16(-3.00%)
Jun 15, 2011 5.688 5.690 5.414 5.464 6,724,895 -0.26(-4.48%)
Jun 14, 2011 5.708 5.940 5.704 5.720 7,866,550 +0.03(+0.60%)
Jun 13, 2011 5.614 5.776 5.576 5.686 8,566,960 +0.11(+2.05%)
Jun 10, 2011 5.504 5.660 5.470 5.572 7,832,660 +0.05(+0.87%)
Jun 09, 2011 5.486 5.620 5.420 5.524 8,015,600 +0.10(+1.84%)
Jun 08, 2011 5.688 5.720 5.404 5.424 8,479,180 -0.25(-4.41%)
Jun 07, 2011 5.788 5.878 5.652 5.674 6,110,495 -0.07(-1.15%)
Jun 06, 2011 6.006 6.026 5.652 5.740 11,655,085 -0.29(-4.75%)
Jun 03, 2011 5.990 6.300 5.900 6.026 31,051,045 +0.68(+12.76%)
May 24, 2011 5.404 5.500 5.320 5.344 3,068,365 -0.02(-0.37%)
May 23, 2011 5.524 5.524 5.324 5.364 4,317,740 -0.23(-4.11%)
May 20, 2011 5.652 5.656 5.470 5.594 4,212,670 -0.05(-0.82%)
May 19, 2011 5.406 5.688 5.320 5.640 13,275,335 +0.37(+7.02%)
May 18, 2011 5.220 5.294 5.104 5.270 3,647,035 +0.08(+1.50%)
May 17, 2011 5.400 5.400 5.144 5.192 6,170,780 -0.13(-2.41%)
May 16, 2011 5.598 5.598 5.310 5.320 3,778,110 -0.19(-3.45%)
May 13, 2011 5.600 5.638 5.460 5.510 3,307,885 -0.02(-0.43%)
May 12, 2011 5.414 5.548 5.330 5.534 3,138,700 +0.12(+2.22%)
May 11, 2011 5.640 5.660 5.384 5.414 4,812,325 -0.25(-4.45%)
May 10, 2011 5.648 5.790 5.582 5.666 7,676,090 +0.08(+1.50%)
May 09, 2011 5.400 5.600 5.370 5.582 4,581,515 +0.16(+2.91%)
May 06, 2011 5.380 5.540 5.324 5.424 4,908,030 +0.14(+2.57%)
May 05, 2011 5.440 5.488 5.234 5.288 6,092,245 -0.05(-0.94%)
May 04, 2011 5.356 5.400 5.150 5.338 5,213,200 -0.04(-0.67%)
May 03, 2011 5.476 5.478 5.300 5.374 4,569,325 -0.12(-2.11%)
May 02, 2011 5.472 5.560 5.412 5.490 3,922,800 -0.03(-0.54%)
Apr 29, 2011 5.538 5.574 5.484 5.520 3,631,200 -0.01(-0.22%)
Apr 28, 2011 5.414 5.538 5.344 5.532 8,224,485 +0.12(+2.14%)
Apr 27, 2011 5.386 5.472 5.326 5.416 4,984,505 +0.03(+0.56%)
Apr 26, 2011 5.332 5.450 5.262 5.386 6,861,715 +0.11(+2.05%)
Apr 25, 2011 5.328 5.346 5.194 5.278 4,004,195 -0.07(-1.31%)
Apr 21, 2011 5.170 5.396 5.118 5.348 6,930,265 +0.20(+3.84%)
Apr 20, 2011 5.140 5.218 5.060 5.150 4,185,845 +0.12(+2.34%)
Apr 19, 2011 5.052 5.052 4.930 5.032 2,743,465 +0.03(+0.52%)
Apr 18, 2011 5.026 5.124 4.872 5.006 5,169,355 -0.11(-2.15%)
Apr 15, 2011 5.130 5.236 5.082 5.116 4,717,255 +0.09(+1.75%)
Apr 14, 2011 4.974 5.056 4.840 5.028 4,916,910 +0.04(+0.84%)
Apr 13, 2011 5.026 5.138 4.962 4.986 6,057,220 +0.06(+1.14%)
Apr 12, 2011 5.016 5.042 4.860 4.930 6,787,005 -0.12(-2.45%)
Apr 11, 2011 5.294 5.306 5.004 5.054 6,846,750 -0.24(-4.61%)
Apr 08, 2011 5.516 5.520 5.272 5.298 9,731,760 -0.15(-2.75%)
Apr 07, 2011 5.370 5.588 5.290 5.448 14,051,330 +0.15(+2.83%)
Apr 06, 2011 5.398 5.402 5.160 5.298 6,441,485 -0.04(-0.79%)
Apr 05, 2011 5.180 5.400 5.138 5.340 15,904,135 +0.17(+3.37%)
Apr 04, 2011 5.366 5.400 5.046 5.166 13,046,135 -0.17(-3.11%)
Apr 01, 2011 5.490 5.636 5.314 5.332 14,325,435 -0.22(-3.93%)
Mar 31, 2011 5.310 5.742 5.300 5.550 57,588,760 +0.81(+17.04%)
Mar 30, 2011 4.822 4.898 4.602 4.742 6,116,385 -0.04(-0.88%)
Mar 29, 2011 4.660 4.800 4.642 4.784 3,776,955 +0.13(+2.88%)
Mar 28, 2011 4.540 4.708 4.510 4.650 5,290,090 +0.10(+2.20%)
Mar 25, 2011 4.486 4.600 4.480 4.550 2,839,610 +0.08(+1.88%)
Mar 24, 2011 4.428 4.476 4.396 4.466 2,310,800 +0.02(+0.54%)
Mar 23, 2011 4.422 4.454 4.354 4.442 2,113,965 +0.00(+0.09%)
Mar 22, 2011 4.546 4.572 4.400 4.438 2,914,065 -0.11(-2.38%)
Mar 21, 2011 4.538 4.610 4.508 4.546 2,058,250 -0.05(-1.00%)
Mar 18, 2011 4.638 4.638 4.502 4.592 3,439,115 +0.03(+0.66%)
Mar 17, 2011 4.648 4.686 4.528 4.562 4,612,520 -0.00(-0.04%)
Mar 16, 2011 4.572 4.650 4.538 4.564 5,848,380 -0.03(-0.57%)
Mar 15, 2011 4.440 4.592 4.360 4.590 6,593,780 -0.06(-1.29%)
Mar 14, 2011 4.764 4.800 4.640 4.650 5,829,855 -0.16(-3.41%)
Mar 11, 2011 4.770 4.850 4.706 4.814 4,653,970 +0.01(+0.25%)
Mar 10, 2011 4.888 4.898 4.746 4.802 5,084,735 -0.14(-2.87%)
Mar 09, 2011 4.932 4.998 4.854 4.944 4,623,605 +0.01(+0.24%)
Mar 08, 2011 4.920 4.992 4.800 4.932 6,999,255 -0.06(-1.12%)
Mar 07, 2011 4.986 5.080 4.940 4.988 10,167,655 -0.00(-0.04%)
Mar 04, 2011 4.896 4.998 4.756 4.990 7,900,500 +0.12(+2.42%)
Mar 03, 2011 4.896 4.958 4.812 4.872 3,200,700 +0.07(+1.42%)
Mar 02, 2011 4.764 4.856 4.745 4.804 3,316,470 +0.02(+0.33%)
Mar 01, 2011 4.810 4.864 4.740 4.788 5,531,750 +0.01(+0.21%)
Feb 28, 2011 4.748 4.820 4.700 4.778 5,255,530 +0.06(+1.19%)
Feb 25, 2011 4.562 4.770 4.538 4.722 6,731,285 +0.22(+4.79%)
Feb 24, 2011 4.356 4.516 4.300 4.506 5,276,250 +0.14(+3.21%)
Feb 23, 2011 4.436 4.500 4.222 4.366 8,027,540 -0.01(-0.18%)
Feb 22, 2011 4.576 4.600 4.356 4.374 10,322,700 -0.26(-5.65%)
Feb 18, 2011 4.666 4.698 4.592 4.636 11,853,850 -0.08(-1.78%)
Feb 17, 2011 4.926 5.098 4.710 4.720 13,090,770 -0.23(-4.57%)
Feb 16, 2011 4.620 4.994 4.614 4.946 20,575,030 +0.38(+8.27%)
Feb 15, 2011 4.602 4.634 4.512 4.568 4,768,300 -0.05(-1.04%)
Feb 14, 2011 4.728 4.828 4.610 4.616 6,415,020 -0.03(-0.73%)
Feb 11, 2011 4.650 4.750 4.588 4.650 3,183,010 +0.01(+0.15%)
Feb 10, 2011 4.652 4.728 4.562 4.643 4,180,100 +0.00(+0.02%)
Feb 09, 2011 4.826 4.836 4.558 4.642 13,177,810 -0.26(-5.23%)
Feb 08, 2011 4.756 5.050 4.600 4.898 17,524,415 +0.28(+6.16%)
Feb 07, 2011 4.652 4.652 4.576 4.614 4,475,055 -0.08(-1.66%)
Feb 04, 2011 4.688 4.734 4.644 4.692 2,719,585 -0.03(-0.72%)
Feb 03, 2011 4.764 4.780 4.630 4.726 2,559,585 -0.06(-1.29%)
Feb 02, 2011 4.832 4.836 4.734 4.788 2,847,360 +0.01(+0.13%)
Feb 01, 2011 4.862 4.946 4.708 4.782 3,538,955 -0.04(-0.79%)
Jan 31, 2011 4.810 4.824 4.700 4.820 4,151,070 +0.02(+0.37%)
Jan 28, 2011 4.976 4.976 4.750 4.802 5,241,555 -0.18(-3.65%)
Jan 27, 2011 4.948 5.016 4.906 4.984 4,478,275 +0.03(+0.69%)
Jan 26, 2011 4.942 4.976 4.820 4.950 5,399,335 +0.01(+0.28%)
Jan 25, 2011 4.930 4.978 4.804 4.936 6,357,285 +0.04(+0.78%)
Jan 24, 2011 4.706 4.962 4.646 4.898 8,225,240 +0.29(+6.29%)
Jan 21, 2011 4.624 4.718 4.542 4.608 6,084,705 +0.08(+1.86%)
Jan 20, 2011 4.806 4.890 4.474 4.524 11,399,290 -0.28(-5.87%)
Jan 19, 2011 5.054 5.094 4.750 4.806 11,857,070 -0.32(-6.28%)
Jan 18, 2011 5.096 5.128 4.950 5.128 8,108,355 -0.02(-0.43%)
Jan 14, 2011 5.230 5.316 5.122 5.150 5,960,605 -0.09(-1.79%)
Jan 13, 2011 5.392 5.394 5.232 5.244 3,617,110 -0.15(-2.74%)
Jan 12, 2011 5.402 5.480 5.304 5.392 4,821,610 +0.00(+0.00%)
Jan 11, 2011 5.718 5.742 5.384 5.392 8,551,005 -0.30(-5.24%)
Jan 10, 2011 5.634 5.736 5.610 5.690 6,713,060 +0.04(+0.74%)
Jan 07, 2011 5.600 5.716 5.580 5.648 11,247,700 +0.07(+1.29%)
Jan 06, 2011 5.366 5.600 5.362 5.576 10,305,585 +0.21(+3.91%)
Jan 05, 2011 5.296 5.380 5.238 5.366 7,233,345 +0.03(+0.60%)
Jan 04, 2011 5.332 5.390 5.204 5.334 5,936,855 +0.01(+0.19%)
Jan 03, 2011 5.368 5.400 5.180 5.324 6,414,520 -0.00(-0.04%)
Dec 31, 2010 5.314 5.450 5.300 5.326 7,089,235 +0.03(+0.49%)
Dec 30, 2010 5.540 5.580 5.276 5.300 10,205,335 -0.25(-4.44%)
Dec 29, 2010 5.406 5.602 5.300 5.546 16,595,650 +0.26(+5.00%)
Dec 28, 2010 5.170 5.350 5.000 5.282 20,281,350 +0.17(+3.37%)
Dec 27, 2010 5.604 5.716 5.012 5.110 46,509,145 -0.91(-15.09%)
Dec 23, 2010 6.252 6.496 5.984 6.018 7,785,625 -0.51(-7.78%)
Dec 22, 2010 6.450 6.572 6.340 6.526 4,166,280 +0.07(+1.15%)
Dec 21, 2010 6.360 6.538 6.342 6.452 3,888,390 +0.11(+1.77%)
Dec 20, 2010 6.328 6.438 6.252 6.340 2,616,600 +0.07(+1.08%)
Dec 17, 2010 6.268 6.308 6.142 6.272 4,069,085 +0.11(+1.79%)
Dec 16, 2010 6.000 6.182 5.930 6.162 3,950,350 +0.24(+4.09%)
Dec 15, 2010 5.734 5.994 5.706 5.920 3,714,500 +0.21(+3.75%)
Dec 14, 2010 6.058 6.078 5.552 5.706 8,828,425 -0.40(-6.61%)
Dec 13, 2010 6.328 6.354 6.080 6.110 2,051,655 -0.19(-3.08%)
Dec 10, 2010 6.410 6.584 6.226 6.304 2,146,905 -0.11(-1.65%)
Dec 09, 2010 6.502 6.544 6.330 6.410 2,029,915 -0.06(-0.99%)
Dec 08, 2010 6.496 6.498 6.304 6.474 3,299,900 +0.16(+2.57%)
Dec 07, 2010 6.098 6.480 6.010 6.312 6,554,210 +0.25(+4.12%)
Dec 06, 2010 6.270 6.290 5.912 6.062 6,371,875 -0.24(-3.75%)
Dec 03, 2010 6.402 6.450 6.174 6.298 5,802,300 -0.17(-2.66%)
Dec 02, 2010 6.802 6.859 6.240 6.470 10,034,835 -0.40(-5.82%)
Dec 01, 2010 7.174 7.284 6.690 6.870 6,495,875 -0.20(-2.77%)
Nov 30, 2010 6.748 7.066 6.682 7.066 11,112,790 +0.20(+2.91%)
Nov 29, 2010 7.082 7.190 6.666 6.866 5,727,715 -0.20(-2.80%)
Nov 26, 2010 7.120 7.200 6.950 7.064 1,752,770 -0.03(-0.42%)
Nov 24, 2010 7.054 7.094 7.094 7.094 7,124,795 +0.18(+2.60%)
Nov 23, 2010 6.658 7.136 6.438 6.914 7,888,850 +0.23(+3.50%)
Nov 22, 2010 6.314 6.690 6.300 6.680 7,648,110 +0.48(+7.78%)
Nov 19, 2010 6.032 6.274 5.940 6.198 5,752,470 +0.22(+3.68%)
Nov 18, 2010 6.134 6.148 5.784 5.978 4,780,240 +0.08(+1.36%)
Nov 17, 2010 6.040 6.150 5.722 5.898 3,749,705 -0.04(-0.61%)
Nov 16, 2010 6.200 6.280 5.684 5.934 6,737,655 -0.23(-3.67%)
Nov 15, 2010 6.044 6.588 6.044 6.160 13,114,490 +0.19(+3.22%)
Nov 12, 2010 5.650 6.100 5.614 5.968 13,645,845 +0.36(+6.44%)
Nov 11, 2010 5.720 5.820 5.466 5.607 9,723,970 -0.26(-4.51%)
Nov 10, 2010 4.896 5.994 4.810 5.872 15,302,190 +0.95(+19.20%)
Nov 09, 2010 5.000 5.138 4.810 4.926 4,781,745 -0.07(-1.40%)
Nov 08, 2010 4.900 5.000 4.806 4.996 2,547,375 +0.11(+2.21%)
Nov 05, 2010 4.974 4.994 4.744 4.888 5,054,730 -0.09(-1.85%)
Nov 04, 2010 4.520 5.066 4.430 4.980 9,367,415 +0.63(+14.38%)
Nov 03, 2010 4.256 4.500 4.232 4.354 1,862,995 +0.10(+2.45%)
Nov 02, 2010 4.336 4.376 4.210 4.250 1,612,325 -0.03(-0.75%)
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.