MENU

Tesla, Inc. (NQ: TSLA )

195.26 +0.56 (+0.29%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 245.35 246.69 242.52 244.52 2,119,688 -3.92(-1.58%)
Nov 26, 2014 248.34 248.44 248.44 248.44 1,981,200 +0.35(+0.14%)
Nov 25, 2014 247.35 249.72 246.09 248.09 3,155,910 +1.37(+0.56%)
Nov 24, 2014 245.20 247.60 240.64 246.72 4,786,506 +3.94(+1.62%)
Nov 21, 2014 252.21 252.78 242.17 242.78 7,485,059 -5.93(-2.38%)
Nov 20, 2014 247.95 250.93 246.00 248.71 3,585,994 +0.97(+0.39%)
Nov 19, 2014 250.61 251.88 245.60 247.74 7,914,530 -9.96(-3.86%)
Nov 18, 2014 255.86 259.99 255.51 257.70 4,468,711 +3.72(+1.46%)
Nov 17, 2014 257.49 259.00 252.02 253.98 4,024,155 -4.70(-1.82%)
Nov 14, 2014 250.00 258.85 248.50 258.68 6,101,145 +6.98(+2.77%)
Nov 13, 2014 250.62 255.75 250.25 251.70 6,232,773 +2.60(+1.04%)
Nov 12, 2014 249.72 252.34 245.58 249.10 5,867,401 -1.98(-0.79%)
Nov 11, 2014 242.55 251.82 242.00 251.08 7,949,601 +9.15(+3.78%)
Nov 10, 2014 239.11 242.88 236.80 241.93 4,573,167 +1.73(+0.72%)
Nov 07, 2014 242.19 242.84 237.20 240.20 5,161,023 -1.02(-0.42%)
Nov 06, 2014 234.49 246.69 228.50 241.22 15,347,145 +10.25(+4.44%)
Nov 05, 2014 241.00 241.36 230.53 230.97 8,874,969 -7.96(-3.33%)
Nov 04, 2014 240.49 242.35 236.53 238.93 3,679,168 -3.66(-1.51%)
Nov 03, 2014 243.00 247.56 241.32 242.59 4,203,735 +0.89(+0.37%)
Oct 31, 2014 242.51 243.12 238.75 241.70 3,775,327 +3.04(+1.27%)
Oct 30, 2014 238.14 240.50 235.06 238.66 3,227,223 +0.56(+0.24%)
Oct 29, 2014 241.13 241.50 235.64 238.10 4,966,318 -4.67(-1.92%)
Oct 28, 2014 229.60 244.60 228.25 242.77 10,508,005 +21.10(+9.52%)
Oct 27, 2014 234.25 235.24 220.31 221.67 9,549,712 -13.57(-5.77%)
Oct 24, 2014 236.27 237.80 231.20 235.24 3,466,927 -0.05(-0.02%)
Oct 23, 2014 234.66 236.28 232.00 235.29 3,494,633 +4.19(+1.81%)
Oct 22, 2014 233.19 237.39 230.56 231.10 4,122,787 -4.24(-1.80%)
Oct 21, 2014 234.27 235.39 230.80 235.34 4,125,435 +4.87(+2.11%)
Oct 20, 2014 226.72 232.40 225.51 230.47 3,497,790 +2.99(+1.31%)
Oct 17, 2014 233.38 234.77 226.55 227.48 10,551,850 +1.13(+0.50%)
Oct 16, 2014 219.72 229.92 219.10 226.35 5,402,536 -3.35(-1.46%)
Oct 15, 2014 220.00 230.99 217.32 229.70 9,149,334 +2.64(+1.16%)
Oct 14, 2014 228.25 232.47 223.80 227.06 7,108,069 +2.47(+1.10%)
Oct 13, 2014 238.57 238.96 221.00 224.59 11,272,312 -12.32(-5.20%)
Oct 10, 2014 244.64 245.89 235.20 236.91 12,898,275 -20.10(-7.82%)
Oct 09, 2014 262.25 265.54 254.40 257.01 7,354,448 -2.27(-0.88%)
Oct 08, 2014 260.10 262.88 252.64 259.28 5,059,461 -0.29(-0.11%)
Oct 07, 2014 258.53 261.46 255.73 259.57 4,487,065 -1.05(-0.40%)
Oct 06, 2014 259.13 262.49 257.80 260.62 7,716,441 +5.41(+2.12%)
Oct 03, 2014 253.06 256.50 251.03 255.21 5,408,665 +3.79(+1.51%)
Oct 02, 2014 250.20 252.79 245.36 251.42 8,999,916 +11.18(+4.65%)
Oct 01, 2014 242.20 242.66 235.65 240.24 5,944,724 -2.44(-1.01%)
Sep 30, 2014 246.92 247.65 240.12 242.68 4,246,967 -2.58(-1.05%)
Sep 29, 2014 244.00 248.64 241.38 245.26 4,853,970 -1.34(-0.54%)
Sep 26, 2014 248.25 249.73 246.07 246.60 3,798,841 -0.35(-0.14%)
Sep 25, 2014 252.52 254.96 246.10 246.95 4,842,507 -5.19(-2.06%)
Sep 24, 2014 251.12 252.84 247.04 252.14 3,751,472 +1.73(+0.69%)
Sep 23, 2014 245.22 253.80 245.00 250.41 5,659,631 +0.38(+0.15%)
Sep 22, 2014 255.00 256.02 244.71 250.03 8,220,530 -9.29(-3.58%)
Sep 19, 2014 257.99 261.43 255.27 259.32 6,811,714 -4.50(-1.71%)
Sep 18, 2014 263.36 265.60 262.32 263.82 3,695,689 +2.44(+0.93%)
Sep 17, 2014 262.41 264.70 259.50 261.38 5,179,264 +0.64(+0.25%)
Sep 16, 2014 255.15 262.46 252.42 260.74 8,301,532 +6.88(+2.71%)
Sep 15, 2014 274.37 274.40 249.13 253.86 16,462,746 -25.34(-9.08%)
Sep 12, 2014 280.50 282.39 277.00 279.20 3,328,302 -1.11(-0.40%)
Sep 11, 2014 280.46 284.79 278.63 280.31 3,766,514 -0.79(-0.28%)
Sep 10, 2014 279.50 281.41 273.66 281.10 3,783,298 +2.62(+0.94%)
Sep 09, 2014 282.99 285.49 277.00 278.48 4,567,206 -3.63(-1.29%)
Sep 08, 2014 277.62 284.88 277.52 282.11 5,503,517 +4.72(+1.70%)
Sep 05, 2014 282.55 282.90 272.51 277.39 11,176,167 -8.65(-3.02%)
Sep 04, 2014 284.01 291.42 281.04 286.04 8,336,494 +4.85(+1.72%)
Sep 03, 2014 287.67 288.00 280.10 281.19 6,776,503 -2.93(-1.03%)
Sep 02, 2014 275.50 284.89 274.30 284.12 9,840,191 +14.42(+5.35%)
Aug 29, 2014 268.70 269.70 269.70 269.70 6,447,100 +5.84(+2.21%)
Aug 28, 2014 261.89 264.48 261.64 263.86 2,847,829 +0.61(+0.23%)
Aug 27, 2014 263.50 263.70 260.29 263.25 2,988,288 +1.51(+0.58%)
Aug 26, 2014 264.98 265.50 261.66 261.74 3,821,689 -0.81(-0.31%)
Aug 25, 2014 258.19 263.68 258.19 262.55 4,316,812 +5.77(+2.25%)
Aug 22, 2014 254.54 256.95 252.61 256.78 2,836,959 +2.44(+0.96%)
Aug 21, 2014 256.52 258.80 253.26 254.34 2,917,881 -1.37(-0.54%)
Aug 20, 2014 254.67 258.74 253.00 255.71 3,023,703 -1.05(-0.41%)
Aug 19, 2014 258.87 259.33 251.62 256.76 5,339,596 -3.18(-1.22%)
Aug 18, 2014 263.25 267.26 259.75 259.94 5,845,464 -2.07(-0.79%)
Aug 15, 2014 261.48 262.00 258.50 262.01 3,867,874 +0.63(+0.24%)
Aug 14, 2014 262.49 263.00 256.50 261.38 4,124,822 +1.07(+0.41%)
Aug 13, 2014 262.01 265.64 259.61 260.31 6,927,103 +0.35(+0.13%)
Aug 12, 2014 258.08 260.30 254.58 259.96 6,384,810 +0.64(+0.25%)
Aug 11, 2014 255.48 263.74 255.00 259.32 8,097,075 +11.19(+4.51%)
Aug 08, 2014 251.16 251.76 246.50 248.13 5,099,061 -4.26(-1.69%)
Aug 07, 2014 250.12 256.69 249.12 252.39 7,470,357 +3.46(+1.39%)
Aug 06, 2014 238.90 251.42 238.58 248.93 9,241,139 +10.44(+4.38%)
Aug 05, 2014 237.47 242.99 235.69 238.49 5,372,975 -0.03(-0.01%)
Aug 04, 2014 234.38 240.50 233.27 238.52 5,953,833 +5.25(+2.25%)
Aug 01, 2014 226.09 237.50 226.00 233.27 11,898,133 +9.97(+4.46%)
Jul 31, 2014 229.26 231.40 221.50 223.30 7,382,721 -5.62(-2.46%)
Jul 30, 2014 221.92 229.60 221.04 228.92 4,924,965 +3.91(+1.74%)
Jul 29, 2014 226.61 228.30 224.86 225.01 3,385,637 +0.19(+0.08%)
Jul 28, 2014 224.25 232.00 221.40 224.82 6,514,856 +1.25(+0.56%)
Jul 25, 2014 222.72 226.97 221.75 223.57 3,090,383 +0.03(+0.01%)
Jul 24, 2014 223.25 225.10 220.80 223.54 3,247,082 +1.05(+0.47%)
Jul 23, 2014 220.01 224.75 219.43 222.49 3,072,636 +2.91(+1.33%)
Jul 22, 2014 222.19 223.30 219.11 219.58 2,724,595 -0.96(-0.44%)
Jul 21, 2014 217.25 223.21 216.72 220.54 3,819,003 +0.52(+0.24%)
Jul 18, 2014 215.95 221.21 215.93 220.02 4,260,618 +4.62(+2.14%)
Jul 17, 2014 216.16 220.55 213.60 215.40 4,646,252 -1.76(-0.81%)
Jul 16, 2014 221.82 224.80 216.82 217.16 4,037,477 -2.42(-1.10%)
Jul 15, 2014 226.73 227.65 218.10 219.58 5,711,990 -7.12(-3.14%)
Jul 14, 2014 219.99 228.79 215.45 226.70 7,188,320 +8.57(+3.93%)
Jul 11, 2014 220.61 221.60 217.60 218.13 3,307,113 -1.33(-0.61%)
Jul 10, 2014 217.18 222.22 216.04 219.46 4,858,451 -3.60(-1.61%)
Jul 09, 2014 221.27 224.22 219.21 223.06 4,106,335 +3.99(+1.82%)
Jul 08, 2014 218.65 220.96 214.27 219.07 7,833,182 -3.59(-1.61%)
Jul 07, 2014 227.50 229.78 220.40 222.66 5,886,317 -6.59(-2.87%)
Jul 03, 2014 231.29 229.25 229.25 229.25 5,166,700 -0.18(-0.08%)
Jul 02, 2014 240.66 242.33 227.07 229.43 8,019,979 -10.29(-4.29%)
Jul 01, 2014 242.46 243.44 238.70 239.72 4,334,503 -0.34(-0.14%)
Jun 30, 2014 239.55 244.49 239.00 240.06 4,825,451 +1.00(+0.42%)
Jun 27, 2014 234.69 240.00 234.50 239.06 5,638,787 +3.46(+1.47%)
Jun 26, 2014 237.17 240.40 234.21 235.60 5,114,528 -1.29(-0.54%)
Jun 25, 2014 233.05 237.55 230.24 236.89 5,793,101 +4.39(+1.89%)
Jun 24, 2014 238.97 241.88 231.63 232.50 8,071,757 -4.72(-1.99%)
Jun 23, 2014 229.51 238.99 228.22 237.22 7,758,680 +7.63(+3.32%)
Jun 20, 2014 228.52 231.29 226.20 229.59 4,908,077 +1.80(+0.79%)
Jun 19, 2014 228.88 235.31 227.00 227.79 8,782,109 +0.67(+0.29%)
Jun 18, 2014 231.50 231.71 226.12 227.12 6,918,257 -4.55(-1.96%)
Jun 17, 2014 224.11 235.54 222.85 231.67 13,233,971 +7.06(+3.14%)
Jun 16, 2014 206.76 225.49 206.26 224.61 13,171,634 +18.19(+8.81%)
Jun 13, 2014 204.78 206.79 201.58 206.42 3,546,789 +2.90(+1.42%)
Jun 12, 2014 205.10 209.88 202.71 203.52 5,990,206 -0.95(-0.46%)
Jun 11, 2014 201.50 205.00 199.25 204.47 3,971,353 +2.17(+1.07%)
Jun 10, 2014 204.43 206.97 201.55 202.30 3,510,768 -5.87(-2.82%)
Jun 06, 2014 209.75 210.81 207.18 208.17 3,074,900 +1.27(+0.61%)
Jun 05, 2014 204.47 209.20 204.05 206.90 4,046,709 +2.91(+1.43%)
Jun 04, 2014 204.35 206.26 200.40 203.99 3,425,977 -0.95(-0.46%)
Jun 03, 2014 203.49 208.00 202.59 204.94 3,848,874 +0.24(+0.12%)
Jun 02, 2014 207.33 209.35 201.67 204.70 4,647,683 -3.07(-1.48%)
May 30, 2014 210.30 214.80 207.02 207.77 5,586,068 -2.47(-1.17%)
May 29, 2014 210.57 212.49 207.72 210.24 3,688,364 +0.00(+0.00%)
May 28, 2014 210.02 212.77 205.26 210.24 5,491,588 -1.32(-0.62%)
May 27, 2014 208.52 213.87 207.70 211.56 5,339,066 +4.26(+2.05%)
May 23, 2014 204.53 207.30 207.30 207.30 4,006,800 +1.98(+0.96%)
May 22, 2014 200.35 206.88 199.56 205.32 5,036,965 +5.87(+2.94%)
May 21, 2014 196.18 199.87 194.79 199.45 5,271,181 +4.15(+2.12%)
May 20, 2014 196.94 199.33 193.07 195.30 5,524,769 -0.79(-0.40%)
May 19, 2014 190.72 196.89 190.00 196.09 4,558,197 +4.53(+2.36%)
May 16, 2014 188.95 192.04 187.72 191.56 4,489,312 +2.97(+1.57%)
May 15, 2014 189.98 192.66 185.30 188.59 6,031,007 -2.03(-1.06%)
May 14, 2014 188.95 193.48 187.10 190.62 5,402,459 +0.46(+0.24%)
May 13, 2014 183.76 191.34 183.00 190.16 7,082,715 +5.49(+2.97%)
May 12, 2014 183.87 187.19 179.88 184.67 6,989,145 +2.41(+1.32%)
May 09, 2014 179.86 183.40 177.22 182.26 8,495,159 +3.67(+2.05%)
May 08, 2014 182.00 194.39 178.00 178.59 20,006,672 -22.76(-11.30%)
May 07, 2014 209.64 210.20 197.25 201.35 9,248,428 -5.93(-2.86%)
May 06, 2014 216.60 218.66 206.85 207.28 5,614,315 -9.33(-4.31%)
May 05, 2014 209.48 217.69 208.52 216.61 5,140,209 +5.70(+2.70%)
May 02, 2014 208.60 211.36 206.52 210.91 4,091,394 +3.18(+1.53%)
May 01, 2014 207.08 214.02 205.69 207.73 5,432,584 -0.16(-0.08%)
Apr 30, 2014 203.60 208.16 201.28 207.89 4,423,983 +0.97(+0.47%)
Apr 29, 2014 198.21 207.15 195.53 206.92 5,774,407 +8.41(+4.24%)
Apr 28, 2014 200.00 203.79 190.50 198.51 7,018,833 -1.34(-0.67%)
Apr 25, 2014 202.00 206.70 197.65 199.85 6,996,658 -8.01(-3.85%)
Apr 24, 2014 210.81 212.80 203.20 207.86 5,487,867 -0.13(-0.06%)
Apr 23, 2014 216.33 216.74 207.00 207.99 7,242,549 -10.65(-4.87%)
Apr 22, 2014 206.36 219.33 205.01 218.64 9,789,219 +14.26(+6.98%)
Apr 21, 2014 197.08 206.20 194.00 204.38 5,248,279 +6.26(+3.16%)
Apr 17, 2014 199.61 198.12 198.12 198.12 5,926,800 -0.99(-0.50%)
Apr 16, 2014 197.00 199.99 190.82 199.11 7,179,230 +5.20(+2.68%)
Apr 15, 2014 199.09 199.29 184.32 193.91 13,649,660 -4.18(-2.11%)
Apr 14, 2014 207.60 208.44 194.41 198.09 7,676,951 -5.69(-2.79%)
Apr 11, 2014 200.61 206.66 198.83 203.78 9,071,300 -0.41(-0.20%)
Apr 10, 2014 216.82 217.50 203.79 204.19 7,175,476 -12.74(-5.87%)
Apr 09, 2014 216.76 218.45 210.89 216.93 5,135,440 +1.47(+0.68%)
Apr 08, 2014 210.05 216.49 206.42 215.46 6,870,228 +7.94(+3.83%)
Apr 07, 2014 205.81 216.20 203.51 207.52 9,824,283 -4.70(-2.22%)
Apr 04, 2014 226.01 228.27 211.25 212.22 11,345,618 -13.18(-5.85%)
Apr 03, 2014 230.30 235.73 222.00 225.40 10,901,877 -4.89(-2.12%)
Apr 02, 2014 220.00 230.89 218.05 230.29 10,718,587 +13.32(+6.14%)
Apr 01, 2014 209.02 218.16 208.58 216.97 7,343,892 +8.52(+4.09%)
Mar 31, 2014 216.50 216.75 206.39 208.45 8,364,676 -3.92(-1.85%)
Mar 28, 2014 212.80 216.72 210.27 212.37 9,684,761 +5.05(+2.44%)
Mar 27, 2014 212.37 213.60 203.00 207.32 9,485,971 -5.64(-2.65%)
Mar 26, 2014 221.95 222.60 211.35 212.96 6,876,762 -7.48(-3.39%)
Mar 25, 2014 224.14 227.05 217.90 220.44 7,827,857 +0.27(+0.12%)
Mar 24, 2014 229.75 229.90 210.27 220.17 11,321,929 -8.72(-3.81%)
Mar 21, 2014 236.02 236.20 227.50 228.89 8,227,311 -6.02(-2.56%)
Mar 20, 2014 236.16 239.25 233.36 234.91 3,748,218 -0.93(-0.39%)
Mar 19, 2014 241.39 241.55 233.51 235.84 5,061,554 -4.20(-1.75%)
Mar 18, 2014 236.95 241.50 235.02 240.04 6,222,367 +6.06(+2.59%)
Mar 17, 2014 234.95 237.93 230.50 233.98 5,896,711 +3.01(+1.30%)
Mar 14, 2014 235.29 236.94 228.32 230.97 8,289,733 -6.82(-2.87%)
Mar 13, 2014 243.79 244.19 234.00 237.79 6,201,901 -3.70(-1.53%)
Mar 12, 2014 231.50 247.50 231.11 241.49 9,697,195 +7.08(+3.02%)
Mar 11, 2014 236.50 244.60 232.43 234.41 8,781,535 -4.43(-1.85%)
Mar 10, 2014 242.70 243.00 236.06 238.84 7,717,055 -7.37(-2.99%)
Mar 07, 2014 252.94 254.85 244.41 246.21 7,818,465 -6.73(-2.66%)
Mar 06, 2014 254.14 257.50 249.45 252.94 7,345,506 +0.28(+0.11%)
Mar 05, 2014 256.72 256.99 251.80 252.66 5,924,397 -2.18(-0.86%)
Mar 04, 2014 258.48 260.00 252.83 254.84 8,727,824 +4.28(+1.71%)
Mar 03, 2014 237.26 251.65 234.99 250.56 13,077,315 +5.75(+2.35%)
Feb 28, 2014 249.65 252.68 242.55 244.81 14,612,693 -7.73(-3.06%)
Feb 27, 2014 263.25 261.90 248.33 252.54 17,917,298 -0.46(-0.18%)
Feb 26, 2014 258.58 265.00 247.50 253.00 23,825,574 +5.00(+2.02%)
Feb 25, 2014 230.00 259.20 228.45 248.00 32,621,176 +30.35(+13.94%)
Feb 24, 2014 209.95 218.36 209.60 217.65 8,282,027 +8.05(+3.84%)
Feb 21, 2014 211.64 213.98 209.19 209.60 7,828,981 -0.37(-0.18%)
Feb 20, 2014 215.01 215.21 206.27 209.97 17,988,144 +16.33(+8.43%)
Feb 19, 2014 203.70 203.70 193.41 193.64 15,546,683 -10.06(-4.94%)
Feb 18, 2014 205.24 206.00 201.36 203.70 9,315,781 +5.47(+2.76%)
Feb 14, 2014 198.10 198.23 198.23 198.23 6,158,000 -1.40(-0.70%)
Feb 13, 2014 193.34 202.72 193.25 199.63 8,017,925 +3.55(+1.81%)
Feb 12, 2014 195.78 198.27 194.32 196.08 5,170,017 -0.54(-0.27%)
Feb 11, 2014 198.97 202.20 192.70 196.62 10,676,957 +0.06(+0.03%)
Feb 10, 2014 189.34 199.30 189.32 196.56 12,950,839 +10.03(+5.38%)
Feb 07, 2014 181.01 186.63 179.60 186.53 8,964,054 +8.15(+4.57%)
Feb 06, 2014 176.30 180.11 176.00 178.38 5,839,664 +3.96(+2.27%)
Feb 05, 2014 178.30 180.59 169.36 174.42 7,264,724 -4.31(-2.41%)
Feb 04, 2014 180.70 181.60 176.20 178.73 4,685,211 +1.62(+0.91%)
Feb 03, 2014 182.89 184.88 175.16 177.11 6,756,433 -4.30(-2.37%)
Jan 31, 2014 178.85 186.00 178.51 181.41 6,512,951 -1.43(-0.78%)
Jan 30, 2014 178.00 184.78 177.01 182.84 8,542,900 +7.61(+4.34%)
Jan 29, 2014 175.30 179.09 173.13 175.23 5,916,776 -3.15(-1.77%)
Jan 28, 2014 171.50 178.98 171.00 178.38 6,077,752 +8.76(+5.16%)
Jan 27, 2014 175.16 177.92 164.71 169.62 8,694,144 -4.98(-2.85%)
Jan 24, 2014 177.85 180.48 173.53 174.60 7,711,296 -6.90(-3.80%)
Jan 23, 2014 177.23 182.38 173.42 181.50 7,829,441 +2.94(+1.65%)
Jan 22, 2014 177.81 180.32 174.76 178.56 7,018,949 +1.88(+1.06%)
Jan 21, 2014 171.24 177.29 170.81 176.68 9,548,026 +6.67(+3.92%)
Jan 17, 2014 170.19 170.01 170.01 170.01 9,206,200 -0.96(-0.56%)
Jan 16, 2014 162.50 172.70 162.40 170.97 11,950,843 +6.84(+4.17%)
Jan 15, 2014 161.27 172.23 162.10 164.13 20,456,038 +2.86(+1.77%)
Jan 14, 2014 140.50 162.00 136.67 161.27 27,443,116 +21.93(+15.74%)
Jan 13, 2014 145.78 147.00 137.82 139.34 6,311,348 -6.38(-4.38%)
Jan 10, 2014 148.46 148.90 142.25 145.72 7,450,531 -1.81(-1.23%)
Jan 09, 2014 152.50 153.43 146.85 147.53 5,367,143 -3.75(-2.48%)
Jan 08, 2014 148.85 153.70 148.76 151.28 6,153,368 +1.92(+1.29%)
Jan 07, 2014 147.62 150.40 145.25 149.36 5,020,705 +2.36(+1.61%)
Jan 06, 2014 150.00 150.40 145.24 147.00 5,357,664 -2.56(-1.71%)
Jan 03, 2014 150.00 152.19 148.60 149.56 4,698,839 -0.54(-0.36%)
Jan 02, 2014 149.80 152.48 146.55 150.10 6,187,767 -0.33(-0.22%)
Dec 31, 2013 152.32 150.43 150.43 150.43 4,262,400 -2.01(-1.32%)
Dec 30, 2013 151.12 154.81 150.75 152.44 4,460,844 +1.32(+0.87%)
Dec 27, 2013 155.30 155.50 150.80 151.12 5,469,064 -4.38(-2.82%)
Dec 26, 2013 155.04 158.00 154.29 155.50 7,097,585 +4.09(+2.70%)
Dec 24, 2013 150.00 154.97 149.82 151.41 9,941,485 +7.86(+5.48%)
Dec 23, 2013 144.85 146.24 142.60 143.55 5,259,749 +0.31(+0.22%)
Dec 20, 2013 141.92 144.35 141.58 143.24 7,422,537 +2.52(+1.79%)
Dec 19, 2013 146.91 147.00 139.10 140.72 12,674,933 -7.26(-4.91%)
Dec 18, 2013 152.28 154.90 145.95 147.98 11,557,579 -4.48(-2.94%)
Dec 17, 2013 146.93 154.63 146.32 152.46 10,466,389 +4.52(+3.06%)
Dec 16, 2013 148.57 150.43 146.10 147.94 6,659,010 +0.29(+0.19%)
Dec 13, 2013 148.37 151.80 147.32 147.65 10,599,775 +0.18(+0.12%)
Dec 12, 2013 139.81 148.24 138.53 147.47 10,732,127 +7.82(+5.60%)
Dec 11, 2013 141.89 143.05 139.49 139.65 7,114,530 -2.54(-1.79%)
Dec 10, 2013 139.96 145.87 139.86 142.19 10,722,231 +0.59(+0.42%)
Dec 09, 2013 137.01 141.70 134.21 141.60 9,008,109 +4.24(+3.09%)
Dec 06, 2013 141.51 142.49 136.30 137.36 0 -3.12(-2.22%)
Dec 05, 2013 140.15 143.35 139.50 140.48 9,269,776 +1.53(+1.10%)
Dec 04, 2013 144.32 144.43 137.13 138.95 13,115,040 -5.75(-3.97%)
Dec 03, 2013 132.68 144.94 131.59 144.70 25,514,696 +20.53(+16.53%)
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