MENU

Tesla, Inc. (NQ: TSLA )

718.06 +8.25 (+1.16%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 42.08 42.33 40.78 41.39 22,194,504 -0.94(-2.22%)
Oct 29, 2015 42.35 42.75 42.13 42.33 9,018,850 -0.27(-0.62%)
Oct 28, 2015 42.26 42.69 41.66 42.59 13,641,170 +0.52(+1.24%)
Oct 27, 2015 42.97 43.42 41.50 42.07 17,585,190 -0.98(-2.28%)
Oct 26, 2015 42.28 43.18 42.00 43.05 16,954,190 +1.23(+2.95%)
Oct 23, 2015 43.00 43.07 41.54 41.82 21,177,310 -0.53(-1.24%)
Oct 22, 2015 42.31 43.15 41.88 42.34 14,109,205 +0.33(+0.78%)
Oct 21, 2015 42.40 42.96 41.76 42.02 20,913,250 -0.59(-1.38%)
Oct 20, 2015 45.54 45.72 40.40 42.61 74,488,592 -3.01(-6.61%)
Oct 19, 2015 45.30 46.23 44.99 45.62 12,538,925 +0.22(+0.48%)
Oct 16, 2015 44.61 46.10 44.57 45.40 21,672,464 +1.14(+2.58%)
Oct 15, 2015 43.29 44.35 42.74 44.26 14,199,850 +0.89(+2.04%)
Oct 14, 2015 44.13 44.19 43.09 43.38 15,518,060 -0.47(-1.08%)
Oct 13, 2015 42.66 44.50 42.23 43.85 25,854,174 +0.73(+1.70%)
Oct 12, 2015 44.60 44.60 43.05 43.12 19,167,234 -1.02(-2.32%)
Oct 09, 2015 44.19 44.87 43.67 44.14 30,791,850 -1.21(-2.66%)
Oct 08, 2015 46.02 46.14 44.26 45.34 30,660,540 -1.05(-2.26%)
Oct 07, 2015 47.33 47.54 45.82 46.39 34,056,364 -1.90(-3.93%)
Oct 06, 2015 48.00 48.61 47.12 48.29 26,176,150 -0.94(-1.91%)
Oct 05, 2015 49.77 49.97 48.83 49.23 18,443,820 -0.28(-0.57%)
Oct 02, 2015 47.12 49.54 46.99 49.51 22,119,910 +1.54(+3.21%)
Oct 01, 2015 49.50 49.70 47.43 47.98 22,852,644 -1.70(-3.43%)
Sep 30, 2015 50.40 50.48 48.48 49.68 24,643,774 +0.35(+0.71%)
Sep 29, 2015 50.09 50.95 49.09 49.33 18,504,060 -0.36(-0.72%)
Sep 28, 2015 51.47 51.96 49.32 49.69 24,498,044 -1.70(-3.30%)
Sep 25, 2015 53.32 53.32 51.23 51.38 18,866,960 -1.24(-2.36%)
Sep 24, 2015 51.91 52.69 51.24 52.62 17,225,430 +0.41(+0.79%)
Sep 23, 2015 52.39 52.42 51.52 52.21 13,000,890 +0.02(+0.05%)
Sep 22, 2015 51.81 52.53 51.17 52.19 18,320,290 -0.65(-1.23%)
Sep 21, 2015 52.80 54.31 51.16 52.84 30,592,354 +0.72(+1.37%)
Sep 18, 2015 51.59 52.76 51.50 52.12 18,815,320 -0.29(-0.55%)
Sep 17, 2015 52.79 53.10 52.14 52.41 17,901,884 -0.04(-0.07%)
Sep 16, 2015 50.61 52.58 50.58 52.45 22,075,010 +1.74(+3.42%)
Sep 15, 2015 50.55 50.92 49.90 50.71 14,661,430 +0.08(+0.15%)
Sep 14, 2015 50.22 50.85 49.93 50.64 14,450,480 +0.59(+1.18%)
Sep 11, 2015 49.53 50.05 48.95 50.05 11,754,220 +0.35(+0.71%)
Sep 10, 2015 49.45 50.14 49.07 49.70 13,544,920 -0.09(-0.17%)
Sep 09, 2015 50.41 50.85 49.66 49.78 16,950,524 +0.15(+0.30%)
Sep 08, 2015 49.01 49.83 48.81 49.63 15,678,030 +1.25(+2.58%)
Sep 04, 2015 48.18 48.39 48.39 48.39 18,446,000 -0.73(-1.48%)
Sep 03, 2015 50.41 50.42 49.00 49.11 20,965,220 -0.42(-0.86%)
Sep 02, 2015 49.06 49.58 47.96 49.54 23,126,980 +1.81(+3.80%)
Sep 01, 2015 48.07 49.20 47.39 47.73 27,260,124 -2.09(-4.19%)
Aug 31, 2015 49.12 50.99 49.10 49.81 23,489,104 +0.12(+0.23%)
Aug 28, 2015 48.37 50.29 48.31 49.70 27,568,364 +1.10(+2.26%)
Aug 27, 2015 46.20 48.95 46.16 48.60 38,277,504 +3.63(+8.07%)
Aug 26, 2015 45.59 45.60 43.10 44.97 24,788,904 +0.96(+2.19%)
Aug 25, 2015 46.10 46.18 43.82 44.01 21,618,380 +0.23(+0.53%)
Aug 24, 2015 40.56 46.28 39.00 43.77 47,893,976 -2.38(-5.16%)
Aug 21, 2015 47.20 48.76 46.10 46.15 32,951,170 -2.28(-4.71%)
Aug 20, 2015 50.41 50.91 48.38 48.44 24,523,324 -2.61(-5.12%)
Aug 19, 2015 52.07 52.13 51.00 51.05 18,018,690 -1.09(-2.10%)
Aug 18, 2015 51.08 52.19 50.71 52.14 20,957,430 +1.15(+2.25%)
Aug 17, 2015 51.11 51.32 50.10 51.00 35,867,240 +2.37(+4.87%)
Aug 14, 2015 49.45 49.59 48.35 48.63 21,824,050 +0.13(+0.26%)
Aug 13, 2015 47.97 49.28 47.82 48.50 23,441,410 +0.87(+1.82%)
Aug 12, 2015 47.00 47.95 46.55 47.63 18,690,220 +0.16(+0.34%)
Aug 11, 2015 47.43 47.86 46.89 47.47 21,309,070 -0.75(-1.56%)
Aug 10, 2015 47.63 48.59 47.21 48.23 20,923,600 -0.27(-0.56%)
Aug 07, 2015 48.72 48.75 47.68 48.50 25,366,950 -0.72(-1.47%)
Aug 06, 2015 49.91 51.00 47.22 49.23 73,099,944 -4.80(-8.88%)
Aug 05, 2015 52.72 54.20 52.08 54.03 30,967,740 +0.77(+1.45%)
Aug 04, 2015 52.00 53.34 51.67 53.26 11,752,875 +1.26(+2.42%)
Aug 03, 2015 53.26 53.34 51.41 52.00 12,760,415 -1.23(-2.31%)
Jul 31, 2015 53.52 53.87 53.02 53.23 11,112,760 -0.13(-0.24%)
Jul 30, 2015 52.54 53.39 52.42 53.36 10,169,735 +0.59(+1.13%)
Jul 29, 2015 52.85 53.58 52.40 52.76 13,946,610 -0.20(-0.38%)
Jul 28, 2015 51.15 53.08 50.37 52.96 19,453,944 +2.36(+4.67%)
Jul 27, 2015 52.49 52.89 50.16 50.60 23,458,704 -2.48(-4.67%)
Jul 24, 2015 53.48 54.22 52.78 53.08 14,182,490 -0.36(-0.67%)
Jul 23, 2015 53.93 53.98 53.05 53.44 11,130,270 -0.13(-0.25%)
Jul 22, 2015 52.25 53.89 52.17 53.57 15,518,645 +0.22(+0.41%)
Jul 21, 2015 54.01 54.70 53.31 53.35 30,526,374 -3.10(-5.49%)
Jul 20, 2015 55.00 57.33 54.51 56.45 24,886,580 +1.52(+2.77%)
Jul 17, 2015 54.50 55.11 53.65 54.93 25,020,494 +1.60(+2.99%)
Jul 16, 2015 52.84 53.44 52.63 53.34 8,062,615 +0.71(+1.35%)
Jul 15, 2015 53.35 53.50 52.42 52.63 10,064,305 -0.50(-0.94%)
Jul 14, 2015 52.42 53.20 52.10 53.13 9,535,225 +0.70(+1.33%)
Jul 13, 2015 52.45 52.51 51.21 52.43 14,793,715 +0.60(+1.16%)
Jul 10, 2015 52.44 52.60 51.56 51.83 13,054,290 +0.25(+0.48%)
Jul 09, 2015 51.82 52.59 51.36 51.58 16,665,850 +0.59(+1.16%)
Jul 08, 2015 51.86 52.16 50.86 50.99 31,094,400 -2.58(-4.82%)
Jul 07, 2015 55.00 55.04 52.15 53.58 30,516,054 -2.37(-4.23%)
Jul 06, 2015 55.78 56.34 55.26 55.94 20,592,710 -0.06(-0.11%)
Jul 02, 2015 56.04 56.00 56.00 56.00 35,819,500 +2.17(+4.04%)
Jul 01, 2015 54.22 54.52 53.57 53.83 10,504,920 +0.18(+0.33%)
Jun 30, 2015 52.96 54.18 52.80 53.65 15,433,530 +1.25(+2.38%)
Jun 29, 2015 52.39 53.19 52.14 52.40 17,390,104 -1.01(-1.90%)
Jun 26, 2015 53.78 53.82 53.20 53.42 19,192,170 -0.34(-0.63%)
Jun 25, 2015 53.29 54.28 53.05 53.76 14,228,815 +0.72(+1.37%)
Jun 24, 2015 53.40 53.47 52.74 53.03 12,060,575 -0.50(-0.93%)
Jun 23, 2015 52.06 53.60 51.71 53.53 19,338,480 +1.58(+3.03%)
Jun 22, 2015 52.43 52.88 51.14 51.96 22,797,614 -0.54(-1.04%)
Jun 19, 2015 52.48 52.76 52.02 52.50 12,315,065 +0.12(+0.24%)
Jun 18, 2015 52.40 52.69 52.00 52.38 13,912,160 +0.30(+0.57%)
Jun 17, 2015 50.43 52.87 50.40 52.08 27,549,774 +1.46(+2.88%)
Jun 16, 2015 50.03 50.69 49.82 50.62 9,923,025 +0.55(+1.09%)
Jun 15, 2015 49.94 50.26 49.20 50.08 10,926,220 -0.06(-0.12%)
Jun 12, 2015 50.04 50.69 50.04 50.14 7,111,675 -0.14(-0.29%)
Jun 11, 2015 50.65 50.87 50.09 50.28 10,216,740 +0.14(+0.28%)
Jun 10, 2015 50.38 50.80 49.70 50.14 17,267,540 -1.06(-2.07%)
Jun 09, 2015 51.08 51.55 50.83 51.20 13,046,290 -0.06(-0.11%)
Jun 08, 2015 50.17 51.75 50.06 51.26 25,068,374 +1.43(+2.87%)
Jun 05, 2015 49.20 49.94 49.14 49.83 15,110,130 +0.64(+1.31%)
Jun 04, 2015 49.50 49.86 49.14 49.18 12,257,380 -0.61(-1.23%)
Jun 03, 2015 49.64 50.14 49.40 49.80 8,904,820 +0.13(+0.26%)
Jun 02, 2015 49.78 49.88 49.26 49.67 10,655,445 -0.22(-0.44%)
Jun 01, 2015 50.28 50.28 49.50 49.89 12,518,540 -0.27(-0.54%)
May 29, 2015 50.20 50.57 49.89 50.16 18,946,414 -0.13(-0.26%)
May 28, 2015 49.41 50.36 49.01 50.29 18,233,450 +0.80(+1.62%)
May 27, 2015 49.70 49.90 49.11 49.49 17,039,030 -0.01(-0.01%)
May 26, 2015 49.54 50.38 49.30 49.49 17,487,970 -0.05(-0.11%)
May 22, 2015 49.08 49.55 49.55 49.55 11,115,500 +0.42(+0.86%)
May 21, 2015 48.61 49.32 48.47 49.12 9,852,715 +0.25(+0.52%)
May 20, 2015 49.43 49.55 48.27 48.87 18,768,274 -0.56(-1.13%)
May 19, 2015 49.69 50.20 49.23 49.43 18,359,960 -0.32(-0.65%)
May 18, 2015 49.40 49.98 49.20 49.75 16,761,835 -0.02(-0.04%)
May 15, 2015 48.79 49.88 48.50 49.77 22,637,814 +0.95(+1.94%)
May 14, 2015 48.96 48.98 48.25 48.82 14,476,185 +0.18(+0.38%)
May 13, 2015 49.52 49.66 48.45 48.64 27,197,790 -0.31(-0.64%)
May 12, 2015 48.02 49.27 47.64 48.95 31,773,930 +1.05(+2.19%)
May 11, 2015 47.26 48.58 47.16 47.90 28,354,944 +0.58(+1.22%)
May 08, 2015 47.20 47.68 46.74 47.32 23,341,180 -0.04(-0.08%)
May 07, 2015 44.20 47.50 44.05 47.36 47,267,268 +1.27(+2.76%)
May 06, 2015 46.82 46.89 45.64 46.09 26,213,460 -0.50(-1.08%)
May 05, 2015 47.55 47.90 45.83 46.59 28,973,694 +0.49(+1.06%)
May 04, 2015 45.64 46.94 45.42 46.10 22,163,684 +0.90(+1.98%)
May 01, 2015 45.99 46.35 44.08 45.21 26,408,444 -0.00(-0.01%)
Apr 30, 2015 46.08 46.58 45.03 45.21 19,538,904 -1.28(-2.75%)
Apr 29, 2015 46.01 46.99 45.53 46.49 19,676,710 +0.39(+0.85%)
Apr 28, 2015 46.95 47.10 45.61 46.10 30,422,114 -0.21(-0.46%)
Apr 27, 2015 44.51 47.75 44.40 46.31 58,359,004 +2.62(+6.01%)
Apr 24, 2015 44.10 44.16 43.60 43.69 12,139,215 -0.03(-0.08%)
Apr 23, 2015 43.65 44.30 43.43 43.72 22,053,330 -0.17(-0.38%)
Apr 22, 2015 42.50 44.38 42.34 43.89 39,306,888 +2.01(+4.79%)
Apr 21, 2015 41.16 42.15 40.86 41.88 17,152,504 +0.83(+2.02%)
Apr 20, 2015 41.36 41.57 40.77 41.05 12,795,380 -0.30(-0.74%)
Apr 17, 2015 41.00 41.38 40.70 41.36 12,349,630 +0.02(+0.04%)
Apr 16, 2015 41.54 41.83 41.26 41.34 8,292,370 -0.23(-0.54%)
Apr 15, 2015 41.49 41.92 41.32 41.57 9,758,745 +0.07(+0.18%)
Apr 14, 2015 41.71 41.90 41.10 41.49 15,126,390 -0.46(-1.11%)
Apr 13, 2015 42.09 42.60 41.81 41.96 18,789,600 -0.22(-0.53%)
Apr 10, 2015 41.97 42.33 41.80 42.18 20,338,380 +0.16(+0.39%)
Apr 09, 2015 41.69 42.07 41.22 42.02 18,996,850 +0.48(+1.17%)
Apr 08, 2015 41.64 42.18 41.17 41.53 31,501,284 +0.88(+2.17%)
Apr 07, 2015 40.50 41.01 40.23 40.65 21,726,724 +0.03(+0.07%)
Apr 06, 2015 39.60 41.55 39.50 40.62 62,263,220 +2.42(+6.34%)
Apr 02, 2015 38.05 38.20 38.20 38.20 25,052,000 +0.68(+1.82%)
Apr 01, 2015 37.74 37.90 37.21 37.52 18,968,384 -0.24(-0.63%)
Mar 31, 2015 38.71 38.75 37.68 37.75 25,120,994 -0.36(-0.94%)
Mar 30, 2015 37.17 38.45 36.36 38.11 50,419,908 +1.11(+3.01%)
Mar 27, 2015 37.81 37.86 36.28 37.00 43,024,736 -1.08(-2.84%)
Mar 26, 2015 38.78 38.96 37.94 38.08 20,638,064 -0.78(-2.00%)
Mar 25, 2015 39.65 39.72 38.54 38.86 28,650,704 -1.48(-3.68%)
Mar 24, 2015 40.32 40.76 39.95 40.34 18,244,040 +0.42(+1.05%)
Mar 23, 2015 39.70 40.10 39.49 39.93 13,151,040 +0.31(+0.78%)
Mar 20, 2015 39.49 39.80 39.12 39.62 21,347,334 +0.49(+1.24%)
Mar 19, 2015 40.40 40.92 38.91 39.13 42,368,920 -1.01(-2.52%)
Mar 18, 2015 38.99 40.18 38.62 40.14 24,072,940 +1.20(+3.07%)
Mar 17, 2015 39.09 39.74 38.79 38.95 24,467,010 -0.19(-0.50%)
Mar 16, 2015 38.40 39.18 37.96 39.14 28,130,904 +1.40(+3.72%)
Mar 13, 2015 37.79 38.35 37.46 37.74 27,171,490 -0.48(-1.25%)
Mar 12, 2015 38.75 38.89 37.95 38.21 20,735,774 -0.53(-1.38%)
Mar 11, 2015 38.23 39.24 38.20 38.75 24,869,600 +0.68(+1.80%)
Mar 10, 2015 37.69 38.70 37.52 38.06 27,898,054 -0.11(-0.29%)
Mar 09, 2015 38.88 38.90 37.65 38.18 33,665,880 -0.60(-1.55%)
Mar 06, 2015 39.84 40.15 38.43 38.78 33,562,188 -1.35(-3.36%)
Mar 05, 2015 40.57 41.24 40.03 40.13 24,358,180 -0.36(-0.89%)
Mar 04, 2015 39.85 40.50 39.44 40.49 21,077,930 +0.58(+1.44%)
Mar 03, 2015 39.36 40.05 39.06 39.91 22,158,350 +0.45(+1.13%)
Mar 02, 2015 40.54 40.67 39.16 39.47 39,594,200 -1.20(-2.96%)
Feb 27, 2015 41.38 41.71 40.56 40.67 19,410,420 -0.77(-1.86%)
Feb 26, 2015 40.80 42.22 40.44 41.44 32,348,200 +0.69(+1.68%)
Feb 25, 2015 40.99 41.43 40.52 40.75 19,542,300 -0.07(-0.17%)
Feb 24, 2015 41.46 41.46 40.34 40.82 32,983,194 -0.64(-1.56%)
Feb 23, 2015 43.13 43.64 41.27 41.47 42,442,608 -1.95(-4.50%)
Feb 20, 2015 42.16 43.52 41.96 43.42 29,910,444 +1.08(+2.55%)
Feb 19, 2015 41.00 42.49 40.75 42.34 25,732,644 +1.45(+3.54%)
Feb 18, 2015 40.83 41.23 40.52 40.89 13,559,850 +0.02(+0.05%)
Feb 17, 2015 41.14 41.14 40.30 40.87 19,864,414 +0.12(+0.28%)
Feb 13, 2015 40.58 40.75 40.75 40.75 30,955,000 +0.18(+0.44%)
Feb 12, 2015 38.71 40.62 38.66 40.58 78,152,752 -1.98(-4.66%)
Feb 11, 2015 42.44 42.95 41.46 42.56 47,773,344 -0.70(-1.61%)
Feb 10, 2015 43.51 44.10 43.00 43.26 26,840,984 -0.24(-0.55%)
Feb 09, 2015 43.08 43.59 42.40 43.50 17,358,724 +0.02(+0.06%)
Feb 06, 2015 44.40 44.68 43.30 43.47 16,219,655 -0.73(-1.64%)
Feb 05, 2015 43.98 45.10 43.93 44.20 17,594,014 +0.49(+1.12%)
Feb 04, 2015 43.66 44.30 43.57 43.71 16,522,340 +0.04(+0.09%)
Feb 03, 2015 42.64 44.07 42.25 43.67 24,118,980 +1.48(+3.52%)
Feb 02, 2015 40.79 42.39 40.66 42.19 20,730,260 +1.47(+3.61%)
Jan 30, 2015 40.79 41.07 40.60 40.72 15,034,795 -0.32(-0.78%)
Jan 29, 2015 40.21 41.20 39.30 41.04 17,733,684 +1.17(+2.92%)
Jan 28, 2015 41.22 41.27 39.68 39.87 15,738,030 -1.32(-3.21%)
Jan 27, 2015 40.88 41.61 40.73 41.20 13,892,115 -0.11(-0.28%)
Jan 26, 2015 40.37 41.72 40.21 41.31 16,163,170 +1.05(+2.61%)
Jan 23, 2015 40.06 40.70 39.67 40.26 17,211,854 -0.07(-0.16%)
Jan 22, 2015 39.40 40.65 39.04 40.32 20,546,550 +1.01(+2.57%)
Jan 21, 2015 37.91 39.74 37.90 39.31 20,762,134 +0.93(+2.42%)
Jan 20, 2015 38.77 38.82 37.41 38.39 22,479,774 -0.23(-0.59%)
Jan 16, 2015 38.14 38.90 37.93 38.61 18,015,790 +0.24(+0.63%)
Jan 15, 2015 38.90 39.15 38.00 38.37 26,067,350 -0.16(-0.43%)
Jan 14, 2015 37.17 39.04 37.00 38.54 57,597,520 -2.31(-5.66%)
Jan 13, 2015 40.66 41.52 40.18 40.85 21,961,644 +0.41(+1.01%)
Jan 12, 2015 40.61 40.89 39.85 40.44 29,731,634 -0.89(-2.15%)
Jan 09, 2015 41.78 42.00 40.99 41.33 23,341,474 -0.79(-1.88%)
Jan 08, 2015 42.56 42.76 42.00 42.12 17,184,620 -0.07(-0.16%)
Jan 07, 2015 42.67 42.96 41.96 42.19 14,836,280 -0.07(-0.16%)
Jan 06, 2015 42.01 42.84 40.84 42.26 31,304,964 +0.24(+0.57%)
Jan 05, 2015 42.91 43.30 41.43 42.02 26,795,084 -1.84(-4.20%)
Jan 02, 2015 44.57 44.65 42.65 43.86 23,822,214 -0.62(-1.39%)
Dec 31, 2014 44.62 44.48 44.48 44.48 11,487,500 +0.04(+0.08%)
Dec 30, 2014 44.80 45.13 44.28 44.45 14,513,845 -0.70(-1.54%)
Dec 29, 2014 45.38 45.58 44.80 45.14 14,055,635 -0.42(-0.93%)
Dec 26, 2014 44.30 45.70 44.30 45.56 16,635,080 +1.11(+2.50%)
Dec 24, 2014 43.95 44.45 44.45 44.45 6,661,000 +0.26(+0.58%)
Dec 23, 2014 44.76 44.86 43.90 44.19 22,559,580 -0.33(-0.73%)
Dec 22, 2014 44.00 44.81 43.65 44.52 24,016,270 +0.66(+1.51%)
Dec 19, 2014 44.04 44.08 42.90 43.86 34,552,304 +0.21(+0.47%)
Dec 18, 2014 42.48 43.69 42.36 43.65 37,338,628 +2.49(+6.04%)
Dec 17, 2014 38.61 41.33 38.53 41.16 36,819,584 +1.60(+4.05%)
Dec 16, 2014 40.18 40.74 39.07 39.56 42,108,660 -1.25(-3.05%)
Dec 15, 2014 41.86 41.96 40.53 40.81 26,001,854 -0.59(-1.43%)
Dec 12, 2014 40.96 42.34 40.90 41.40 35,868,908 -0.38(-0.90%)
Dec 11, 2014 42.11 43.09 41.65 41.78 33,432,234 -0.19(-0.46%)
Dec 10, 2014 42.83 43.35 41.54 41.97 36,547,684 -1.41(-3.25%)
Dec 09, 2014 41.87 43.55 40.85 43.38 47,142,084 +0.51(+1.18%)
Dec 08, 2014 44.31 44.97 42.47 42.87 46,106,880 -1.87(-4.18%)
Dec 05, 2014 45.73 45.88 44.70 44.74 30,318,094 -0.91(-2.00%)
Dec 04, 2014 45.72 46.18 45.56 45.66 19,352,480 -0.20(-0.44%)
Dec 03, 2014 45.25 45.94 45.10 45.86 26,509,174 -0.43(-0.92%)
Dec 02, 2014 46.91 46.98 45.60 46.29 29,396,014 -0.04(-0.09%)
Dec 01, 2014 48.23 48.49 45.80 46.33 43,026,588 -2.58(-5.27%)
Nov 28, 2014 49.07 49.34 48.50 48.90 10,598,440 -0.78(-1.58%)
Nov 26, 2014 49.67 49.69 49.69 49.69 9,906,000 +0.07(+0.14%)
Nov 25, 2014 49.47 49.94 49.22 49.62 15,779,550 +0.27(+0.56%)
Nov 24, 2014 49.04 49.52 48.13 49.34 23,932,530 +0.79(+1.62%)
Nov 21, 2014 50.44 50.56 48.43 48.56 37,425,296 -1.19(-2.38%)
Nov 20, 2014 49.59 50.19 49.20 49.74 17,929,970 +0.19(+0.39%)
Nov 19, 2014 50.12 50.38 49.12 49.55 39,572,648 -1.99(-3.86%)
Nov 18, 2014 51.17 52.00 51.10 51.54 22,343,554 +0.74(+1.46%)
Nov 17, 2014 51.50 51.80 50.40 50.80 20,120,774 -0.94(-1.82%)
Nov 14, 2014 50.00 51.77 49.70 51.74 30,505,724 +1.40(+2.77%)
Nov 13, 2014 50.12 51.15 50.05 50.34 31,163,864 +0.52(+1.04%)
Nov 12, 2014 49.94 50.47 49.12 49.82 29,337,004 -0.40(-0.79%)
Nov 11, 2014 48.51 50.36 48.40 50.22 39,748,004 +1.83(+3.78%)
Nov 10, 2014 47.82 48.58 47.36 48.39 22,865,834 +0.35(+0.72%)
Nov 07, 2014 48.44 48.57 47.44 48.04 25,805,114 -0.20(-0.42%)
Nov 06, 2014 46.90 49.34 45.70 48.24 76,735,720 +2.05(+4.44%)
Nov 05, 2014 48.20 48.27 46.11 46.19 44,374,844 -1.59(-3.33%)
Nov 04, 2014 48.10 48.47 47.31 47.79 18,395,840 -0.73(-1.51%)
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