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
UNCHANGED
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 (%)
Apr 30, 2019
48.41
48.84
47.40
47.74
47,301,528
-0.56(-1.15%)
Apr 29, 2019
47.17
48.80
46.43
48.29
83,549,136
+1.27(+2.69%)
Apr 26, 2019
49.30
49.34
46.23
47.03
111,803,496
-2.50(-5.04%)
Apr 25, 2019
51.00
51.80
49.21
49.53
109,212,880
-2.21(-4.26%)
Apr 24, 2019
52.77
53.06
51.60
51.73
53,384,188
-1.05(-1.99%)
Apr 23, 2019
52.03
53.12
51.15
52.78
54,697,268
+0.23(+0.44%)
Apr 22, 2019
53.80
53.94
52.50
52.55
60,680,456
-2.10(-3.85%)
Apr 18, 2019
54.25
54.97
53.95
54.65
29,381,500
+0.41(+0.75%)
Apr 17, 2019
54.95
54.96
53.71
54.25
25,619,250
-0.43(-0.78%)
Apr 16, 2019
53.15
55.00
52.94
54.67
36,356,828
+1.40(+2.62%)
Apr 15, 2019
53.73
53.78
51.73
53.28
50,179,956
-0.26(-0.49%)
Apr 12, 2019
54.04
54.39
53.37
53.54
33,729,500
-0.14(-0.27%)
Apr 11, 2019
53.66
54.10
53.12
53.68
49,138,088
-1.53(-2.77%)
Apr 10, 2019
55.35
55.68
54.58
55.21
35,284,236
+0.75(+1.38%)
Apr 09, 2019
54.33
55.00
53.92
54.46
29,507,294
-0.18(-0.33%)
Apr 08, 2019
55.54
56.23
54.09
54.64
52,011,808
-0.35(-0.64%)
Apr 05, 2019
53.97
55.22
53.22
54.99
65,191,000
+1.44(+2.68%)
Apr 04, 2019
52.38
54.24
52.12
53.56
118,562,888
-4.81(-8.23%)
Apr 03, 2019
57.46
59.23
57.43
58.36
39,634,216
+1.19(+2.07%)
Apr 02, 2019
57.66
57.89
56.78
57.18
27,314,030
-0.66(-1.14%)
Apr 01, 2019
56.52
57.84
56.26
57.84
40,545,600
+1.86(+3.33%)
Mar 29, 2019
55.74
56.03
54.90
55.97
29,956,500
+0.25(+0.45%)
Mar 28, 2019
55.43
56.07
55.02
55.72
33,850,836
+0.76(+1.38%)
Mar 27, 2019
53.75
55.07
53.64
54.97
43,838,896
+1.41(+2.64%)
Mar 26, 2019
52.89
54.05
52.89
53.55
36,727,976
+1.47(+2.82%)
Mar 25, 2019
51.94
52.64
50.89
52.08
51,065,008
-0.82(-1.55%)
Mar 22, 2019
54.52
54.56
52.80
52.91
43,728,000
-1.90(-3.46%)
Mar 21, 2019
54.52
55.29
53.69
54.80
29,718,500
+0.08(+0.15%)
Mar 20, 2019
53.94
54.99
53.26
54.72
34,510,096
+1.23(+2.29%)
Mar 19, 2019
53.50
54.66
52.69
53.49
58,974,136
-0.35(-0.64%)
Mar 18, 2019
55.20
55.61
53.46
53.84
51,335,864
-1.25(-2.26%)
Mar 15, 2019
56.70
56.74
54.88
55.09
73,927,496
-2.91(-5.01%)
Mar 14, 2019
58.49
59.08
57.66
57.99
35,446,336
+0.20(+0.35%)
Mar 13, 2019
56.78
58.40
56.54
57.79
34,204,228
+1.12(+1.98%)
Mar 12, 2019
57.30
57.61
56.21
56.67
37,463,160
-1.51(-2.60%)
Mar 11, 2019
56.70
58.26
56.10
58.18
36,931,600
+1.36(+2.39%)
Mar 08, 2019
55.38
57.12
55.18
56.83
44,098,000
+1.51(+2.73%)
Mar 07, 2019
55.77
56.94
54.85
55.32
47,103,320
+0.07(+0.13%)
Mar 06, 2019
55.30
56.30
54.88
55.25
51,619,276
-0.06(-0.11%)
Mar 05, 2019
56.40
56.80
54.02
55.31
93,733,288
-1.76(-3.09%)
Mar 04, 2019
59.62
59.80
56.56
57.07
85,388,120
-1.89(-3.20%)
Mar 01, 2019
61.39
61.43
58.38
58.96
114,556,496
-5.02(-7.84%)
Feb 28, 2019
63.78
64.00
62.16
63.98
51,428,264
+1.03(+1.63%)
Feb 27, 2019
60.36
63.26
60.11
62.95
55,847,548
+3.38(+5.67%)
Feb 26, 2019
58.44
60.40
57.75
59.57
42,879,180
-0.18(-0.30%)
Feb 25, 2019
59.58
60.58
59.40
59.75
31,350,414
+0.81(+1.38%)
Feb 22, 2019
58.90
59.30
58.42
58.94
28,702,500
+0.70(+1.19%)
Feb 21, 2019
60.36
60.65
58.10
58.25
44,496,264
-2.27(-3.74%)
Feb 20, 2019
60.88
61.26
59.80
60.51
35,684,524
-0.62(-1.01%)
Feb 19, 2019
61.31
62.31
61.09
61.13
20,777,380
-0.45(-0.73%)
Feb 15, 2019
60.90
61.60
60.78
61.58
19,524,500
+0.82(+1.35%)
Feb 14, 2019
60.68
61.35
60.20
60.75
25,964,250
-0.88(-1.43%)
Feb 13, 2019
62.47
62.55
61.11
61.63
25,679,944
-0.73(-1.17%)
Feb 12, 2019
63.24
63.64
61.92
62.36
27,493,450
-0.21(-0.33%)
Feb 11, 2019
62.32
63.72
62.10
62.57
35,604,560
+1.41(+2.30%)
Feb 08, 2019
61.37
61.49
59.70
61.16
29,221,000
-0.34(-0.56%)
Feb 07, 2019
62.66
62.94
60.60
61.50
32,580,404
-1.94(-3.06%)
Feb 06, 2019
63.92
64.85
63.12
63.44
25,172,100
-0.83(-1.29%)
Feb 05, 2019
62.50
64.49
62.45
64.27
33,688,940
+1.69(+2.70%)
Feb 04, 2019
62.60
63.06
60.38
62.58
36,739,388
+0.14(+0.22%)
Feb 01, 2019
61.08
63.22
60.70
62.44
36,417,000
+1.04(+1.69%)
Jan 31, 2019
60.20
62.31
58.80
61.40
62,779,328
-0.35(-0.57%)
Jan 30, 2019
60.09
61.80
59.70
61.75
53,647,080
+2.26(+3.80%)
Jan 29, 2019
59.05
59.71
58.36
59.49
23,074,860
+0.22(+0.36%)
Jan 28, 2019
58.58
59.49
57.55
59.28
32,072,764
-0.13(-0.22%)
Jan 25, 2019
58.88
59.70
57.91
59.41
36,290,000
+1.11(+1.90%)
Jan 24, 2019
56.61
58.74
55.86
58.30
39,974,756
+0.78(+1.36%)
Jan 23, 2019
58.50
58.90
56.34
57.52
62,592,128
-2.27(-3.79%)
Jan 22, 2019
60.96
61.60
59.10
59.78
60,280,284
-0.67(-1.11%)
Jan 18, 2019
64.60
65.43
59.95
60.45
120,753,496
-9.01(-12.97%)
Jan 17, 2019
69.24
70.30
68.83
69.46
18,353,460
+0.25(+0.36%)
Jan 16, 2019
68.96
70.40
68.70
69.21
23,422,444
+0.32(+0.47%)
Jan 15, 2019
67.00
69.76
66.90
68.89
30,267,264
+2.01(+3.00%)
Jan 14, 2019
68.48
68.50
66.80
66.88
26,197,830
-2.57(-3.70%)
Jan 11, 2019
68.42
69.68
67.75
69.45
25,195,000
+0.46(+0.66%)
Jan 10, 2019
66.88
69.08
66.36
68.99
30,254,894
+1.29(+1.90%)
Jan 09, 2019
67.10
68.70
66.29
67.71
27,138,634
+0.64(+0.95%)
Jan 08, 2019
68.39
68.80
65.40
67.07
34,998,316
+0.08(+0.12%)
Jan 07, 2019
64.34
67.35
63.55
66.99
37,727,116
+3.45(+5.44%)
Jan 04, 2019
61.20
63.60
60.55
63.54
36,970,500
+3.47(+5.77%)
Jan 03, 2019
61.40
61.88
59.48
60.07
34,772,036
-1.95(-3.15%)
Jan 02, 2019
61.22
63.03
59.76
62.02
58,195,636
-4.54(-6.81%)
Dec 31, 2018
67.56
67.84
65.05
66.56
31,511,500
-0.21(-0.32%)
Dec 28, 2018
64.62
67.25
63.68
66.77
49,694,500
+3.55(+5.61%)
Dec 27, 2018
63.97
64.43
60.30
63.23
42,848,740
-1.99(-3.05%)
Dec 26, 2018
60.00
65.39
58.82
65.22
40,771,760
+6.14(+10.39%)
Dec 24, 2018
62.70
62.90
59.04
59.08
27,799,500
-4.88(-7.62%)
Dec 21, 2018
63.48
64.69
62.49
63.95
40,084,000
+0.88(+1.39%)
Dec 20, 2018
65.41
66.06
62.37
63.08
45,275,468
-3.52(-5.28%)
Dec 19, 2018
67.52
69.40
65.95
66.59
41,316,360
-0.81(-1.20%)
Dec 18, 2018
70.11
70.31
66.74
67.41
35,450,580
-2.28(-3.27%)
Dec 17, 2018
72.40
73.14
68.78
69.68
38,342,020
-3.46(-4.73%)
Dec 14, 2018
75.00
75.57
72.87
73.14
31,687,500
-2.22(-2.94%)
Dec 13, 2018
74.03
75.49
73.35
75.36
36,779,016
+2.04(+2.78%)
Dec 12, 2018
73.88
74.38
73.03
73.32
25,105,610
-0.03(-0.04%)
Dec 11, 2018
73.98
74.43
72.05
73.35
31,509,644
+0.32(+0.44%)
Dec 10, 2018
72.00
73.20
70.62
73.03
33,024,304
+1.44(+2.01%)
Dec 07, 2018
73.80
75.90
71.53
71.59
57,555,500
-1.02(-1.40%)
Dec 06, 2018
71.20
73.48
70.15
72.61
39,179,620
+0.67(+0.93%)
Dec 04, 2018
71.21
73.74
70.40
71.94
42,309,500
+0.24(+0.34%)
Dec 03, 2018
72.00
73.20
70.40
71.70
41,504,696
+1.60(+2.29%)
Nov 30, 2018
68.37
70.32
67.65
70.10
28,144,000
+1.86(+2.73%)
Nov 29, 2018
69.40
69.50
67.91
68.23
15,380,260
-1.34(-1.93%)
Nov 28, 2018
69.20
69.66
68.44
69.57
20,581,434
+0.79(+1.15%)
Nov 27, 2018
68.01
69.39
67.10
68.78
31,751,680
-0.42(-0.60%)
Nov 26, 2018
65.00
69.24
65.00
69.20
39,897,104
+4.03(+6.19%)
Nov 23, 2018
66.87
67.50
65.11
65.17
21,013,000
-2.47(-3.65%)
Nov 21, 2018
67.64
67.64
67.64
0
-1.86(-2.68%)
Nov 20, 2018
68.35
69.96
66.71
69.50
39,964,756
-1.20(-1.69%)
Nov 19, 2018
71.27
73.35
70.58
70.69
48,503,844
-0.17(-0.24%)
Nov 16, 2018
69.04
71.14
69.02
70.86
36,030,500
+1.17(+1.68%)
Nov 15, 2018
68.47
69.72
67.81
69.69
23,029,734
+0.89(+1.29%)
Nov 14, 2018
68.54
69.42
67.43
68.80
25,182,430
+1.05(+1.56%)
Nov 13, 2018
66.63
68.94
66.44
67.75
27,155,370
+1.49(+2.25%)
Nov 12, 2018
69.67
69.96
66.07
66.26
34,622,328
-3.85(-5.49%)
Nov 09, 2018
69.80
70.80
69.05
70.10
25,494,000
-0.18(-0.25%)
Nov 08, 2018
69.70
71.52
69.69
70.28
35,414,196
+0.65(+0.93%)
Nov 07, 2018
68.67
70.24
68.16
69.63
36,852,560
+1.42(+2.08%)
Nov 06, 2018
67.81
69.76
67.22
68.21
33,776,364
-0.07(-0.10%)
Nov 05, 2018
68.10
68.79
66.03
68.28
39,131,644
-1.00(-1.45%)
Nov 02, 2018
68.75
69.84
68.18
69.28
39,039,500
+0.43(+0.62%)
Nov 01, 2018
67.65
69.57
66.95
68.86
39,976,568
+1.39(+2.06%)
Oct 31, 2018
66.51
68.40
65.82
67.46
38,107,260
+1.48(+2.25%)
Oct 30, 2018
65.68
67.58
64.45
65.98
45,615,464
-0.99(-1.48%)
Oct 29, 2018
67.49
69.43
65.30
66.97
72,373,920
+0.79(+1.19%)
Oct 26, 2018
61.65
67.98
61.33
66.18
137,127,504
+3.21(+5.09%)
Oct 25, 2018
63.44
64.20
60.20
62.97
104,094,216
+5.27(+9.14%)
Oct 24, 2018
60.21
60.89
57.15
57.70
99,653,496
-1.13(-1.92%)
Oct 23, 2018
52.77
59.59
52.42
58.83
94,967,120
+6.64(+12.72%)
Oct 22, 2018
52.14
52.37
50.52
52.19
27,993,140
+0.19(+0.37%)
Oct 19, 2018
53.48
53.93
50.70
52.00
46,877,500
-0.78(-1.48%)
Oct 18, 2018
53.86
54.20
52.60
52.78
27,055,700
-1.57(-2.90%)
Oct 17, 2018
56.48
56.54
53.16
54.36
43,241,080
-0.96(-1.74%)
Oct 16, 2018
53.14
55.48
52.45
55.32
47,589,644
+3.40(+6.55%)
Oct 15, 2018
51.81
52.66
50.91
51.92
30,969,810
+0.16(+0.31%)
Oct 12, 2018
52.20
52.40
50.40
51.76
36,007,000
+1.31(+2.60%)
Oct 11, 2018
51.51
52.45
49.81
50.45
40,798,924
-0.93(-1.81%)
Oct 10, 2018
52.92
53.10
49.55
51.38
63,999,568
-1.18(-2.25%)
Oct 09, 2018
51.05
53.35
50.66
52.56
60,246,840
+2.45(+4.89%)
Oct 08, 2018
52.90
53.55
49.80
50.11
67,242,232
-2.28(-4.35%)
Oct 05, 2018
54.93
54.98
52.00
52.39
89,722,496
-3.98(-7.05%)
Oct 04, 2018
58.79
58.80
55.53
56.37
48,855,536
-2.59(-4.40%)
Oct 03, 2018
60.67
60.92
58.31
58.96
39,950,108
-1.24(-2.07%)
Oct 02, 2018
62.79
63.37
59.83
60.20
58,638,256
-1.94(-3.12%)
Oct 01, 2018
61.15
62.29
60.21
62.14
108,701,960
+9.19(+17.35%)
Sep 28, 2018
54.05
55.60
52.11
52.95
168,248,000
-0.45(-0.84%)
Sep 27, 2018
62.58
62.99
61.38
53.40
41,626,456
-8.52(-13.75%)
Sep 26, 2018
60.38
62.78
60.22
61.92
39,213,196
+1.72(+2.85%)
Sep 25, 2018
60.00
60.92
59.30
60.20
22,370,274
+0.26(+0.44%)
Sep 24, 2018
59.70
60.60
58.72
59.94
24,210,384
+0.12(+0.19%)
Sep 21, 2018
59.54
60.12
59.07
59.82
25,252,000
+0.15(+0.26%)
Sep 20, 2018
60.71
61.20
58.67
59.67
36,733,740
-0.14(-0.23%)
Sep 19, 2018
56.10
60.00
56.10
59.80
41,456,000
+2.81(+4.93%)
Sep 18, 2018
59.34
60.53
55.10
56.99
82,679,560
-1.98(-3.35%)
Sep 17, 2018
58.01
60.17
57.63
58.97
34,409,280
-0.07(-0.12%)
Sep 14, 2018
57.75
59.47
57.30
59.04
33,828,000
+1.15(+1.98%)
Sep 13, 2018
57.60
59.00
57.04
57.89
31,681,390
-0.22(-0.37%)
Sep 12, 2018
56.29
58.50
55.73
58.11
50,059,156
+2.22(+3.97%)
Sep 11, 2018
55.89
56.40
54.71
55.89
45,832,908
-1.21(-2.12%)
Sep 10, 2018
54.65
57.21
54.20
57.10
71,387,488
+4.45(+8.46%)
Sep 07, 2018
52.02
53.67
50.45
52.65
112,459,496
-3.54(-6.30%)
Sep 06, 2018
56.96
58.23
55.78
56.19
37,386,420
+0.04(+0.07%)
Sep 05, 2018
57.01
57.36
55.44
56.15
38,554,264
-1.64(-2.84%)
Sep 04, 2018
59.39
59.64
57.60
57.79
41,673,848
-2.54(-4.21%)
Aug 31, 2018
60.33
60.33
60.33
0
-0.30(-0.49%)
Aug 30, 2018
60.45
60.92
59.54
60.63
36,076,620
-0.37(-0.61%)
Aug 29, 2018
62.05
62.37
60.74
61.00
37,192,164
-1.37(-2.20%)
Aug 28, 2018
63.68
63.78
62.24
62.37
38,232,576
-1.48(-2.32%)
Aug 27, 2018
63.60
64.49
61.76
63.85
65,369,516
-0.71(-1.10%)
Aug 24, 2018
64.14
64.77
63.88
64.56
18,012,500
+0.54(+0.85%)
Aug 23, 2018
63.83
65.46
63.62
64.02
25,715,230
-0.31(-0.48%)
Aug 22, 2018
64.17
64.78
62.93
64.33
29,706,680
-0.05(-0.08%)
Aug 21, 2018
62.12
64.96
61.80
64.38
65,804,024
+2.69(+4.36%)
Aug 20, 2018
58.34
61.70
57.64
61.69
86,982,880
+0.59(+0.96%)
Aug 17, 2018
64.70
65.35
60.71
61.10
94,793,000
-5.99(-8.93%)
Aug 16, 2018
67.98
68.46
66.76
67.09
30,292,200
-0.65(-0.96%)
Aug 15, 2018
68.38
68.90
66.43
67.74
45,473,376
-1.79(-2.57%)
Aug 14, 2018
71.69
71.84
69.42
69.53
34,903,580
-1.75(-2.46%)
Aug 13, 2018
72.23
72.64
69.80
71.28
52,293,684
+0.18(+0.26%)
Aug 10, 2018
70.80
72.00
69.20
71.10
57,760,000
+0.61(+0.86%)
Aug 09, 2018
73.11
73.40
69.15
70.49
85,752,752
-3.58(-4.83%)
Aug 08, 2018
73.82
76.53
73.42
74.07
122,828,856
-1.85(-2.43%)
Aug 07, 2018
68.77
77.49
67.83
75.91
154,115,680
+7.52(+10.99%)
Aug 06, 2018
69.09
71.00
68.36
68.40
42,740,588
-1.24(-1.77%)
Aug 03, 2018
69.56
71.00
68.51
69.63
68,282,000
-0.27(-0.39%)
Aug 02, 2018
65.69
70.00
64.63
69.91
115,981,680
+9.74(+16.19%)
Aug 01, 2018
59.60
60.60
58.60
60.17
50,255,760
+0.54(+0.91%)
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%)
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