Tesla, Inc. (NQ: TSLA )

609.89 USD -0.23 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,390,105 -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 22,797,615 -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 27,549,775 +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 25,068,375 +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 18,946,415 -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 18,768,275 -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 22,637,815 +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 28,354,945 +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 47,267,270 +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 28,973,695 +0.49(+1.06%)
May 04, 2015 45.64 46.94 45.42 46.10 22,163,685 +0.90(+1.98%)
May 01, 2015 45.99 46.35 44.08 45.21 26,408,445 -0.00(-0.01%)
Apr 30, 2015 46.08 46.58 45.03 45.21 19,538,905 -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 30,422,115 -0.21(-0.46%)
Apr 27, 2015 44.51 47.75 44.40 46.31 58,359,005 +2.62(+6.01%)
Apr 24, 2015 44.10 44.16 43.60 43.69 12,139,215 -0.04(-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 39,306,890 +2.01(+4.79%)
Apr 21, 2015 41.16 42.15 40.86 41.88 17,152,505 +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 31,501,285 +0.88(+2.17%)
Apr 07, 2015 40.50 41.01 40.23 40.65 21,726,725 +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 18,968,385 -0.24(-0.63%)
Mar 31, 2015 38.71 38.75 37.68 37.75 25,120,995 -0.36(-0.94%)
Mar 30, 2015 37.17 38.45 36.36 38.11 50,419,910 +1.11(+3.01%)
Mar 27, 2015 37.81 37.86 36.28 37.00 43,024,735 -1.08(-2.84%)
Mar 26, 2015 38.78 38.96 37.94 38.08 20,638,065 -0.78(-2.00%)
Mar 25, 2015 39.65 39.72 38.54 38.86 28,650,705 -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 21,347,335 +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 28,130,905 +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 20,735,775 -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 27,898,055 -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 33,562,190 -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 39.17 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 32,983,195 -0.65(-1.56%)
Feb 23, 2015 43.13 43.64 41.27 41.47 42,442,610 -1.95(-4.50%)
Feb 20, 2015 42.16 43.52 41.96 43.42 29,910,445 +1.08(+2.55%)
Feb 19, 2015 41.00 42.49 40.75 42.34 25,732,645 +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 19,864,415 +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 78,152,755 -1.98(-4.66%)
Feb 11, 2015 42.44 42.95 41.46 42.56 47,773,345 -0.70(-1.61%)
Feb 10, 2015 43.51 44.10 43.00 43.26 26,840,985 -0.24(-0.55%)
Feb 09, 2015 43.08 43.59 42.40 43.50 17,358,725 +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 17,594,015 +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 17,733,685 +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 17,211,855 -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 20,762,135 +0.93(+2.42%)
Jan 20, 2015 38.77 38.82 37.41 38.39 22,479,775 -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 21,961,645 +0.41(+1.01%)
Jan 12, 2015 40.61 40.89 39.85 40.44 29,731,635 -0.89(-2.15%)
Jan 09, 2015 41.78 42.00 40.99 41.33 23,341,475 -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 31,304,965 +0.24(+0.57%)
Jan 05, 2015 42.91 43.30 41.43 42.02 26,795,085 -1.84(-4.20%)
Jan 02, 2015 44.57 44.65 42.65 43.86 23,822,215 -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 34,552,305 +0.21(+0.47%)
Dec 18, 2014 42.48 43.69 42.36 43.65 37,338,630 +2.49(+6.04%)
Dec 17, 2014 38.61 41.33 38.53 41.16 36,819,585 +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 26,001,855 -0.59(-1.43%)
Dec 12, 2014 40.96 42.34 40.90 41.40 35,868,910 -0.38(-0.90%)
Dec 11, 2014 42.11 43.09 41.65 41.78 33,432,235 -0.19(-0.46%)
Dec 10, 2014 42.83 43.35 41.54 41.97 36,547,685 -1.41(-3.25%)
Dec 09, 2014 41.87 43.55 40.85 43.38 47,142,085 +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 30,318,095 -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 26,509,175 -0.43(-0.92%)
Dec 02, 2014 46.91 46.98 45.60 46.29 29,396,015 -0.04(-0.09%)
Dec 01, 2014 48.23 48.49 45.80 46.33 43,026,590 -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 37,425,295 -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 39,572,650 -1.99(-3.86%)
Nov 18, 2014 51.17 52.00 51.10 51.54 22,343,555 +0.74(+1.46%)
Nov 17, 2014 51.50 51.80 50.40 50.80 20,120,775 -0.94(-1.82%)
Nov 14, 2014 50.00 51.77 49.70 51.74 30,505,725 +1.40(+2.77%)
Nov 13, 2014 50.12 51.15 50.05 50.34 31,163,865 +0.52(+1.04%)
Nov 12, 2014 49.94 50.47 49.12 49.82 29,337,005 -0.40(-0.79%)
Nov 11, 2014 48.51 50.36 48.40 50.22 39,748,005 +1.83(+3.78%)
Nov 10, 2014 47.82 48.58 47.36 48.39 22,865,835 +0.35(+0.72%)
Nov 07, 2014 48.44 48.57 47.44 48.04 25,805,115 -0.20(-0.42%)
Nov 06, 2014 46.90 49.34 45.70 48.24 76,735,725 +2.05(+4.44%)
Nov 05, 2014 48.20 48.27 46.11 46.19 44,374,845 -1.59(-3.33%)
Nov 04, 2014 48.10 48.47 47.31 47.79 18,395,840 -0.73(-1.51%)
Nov 03, 2014 48.60 49.51 48.26 48.52 21,018,675 +0.18(+0.37%)
Oct 31, 2014 48.50 48.62 47.75 48.34 18,876,635 +0.61(+1.27%)
Oct 30, 2014 47.63 48.10 47.01 47.73 16,136,115 +0.11(+0.24%)
Oct 29, 2014 48.23 48.30 47.13 47.62 24,831,590 -0.93(-1.92%)
Oct 28, 2014 45.92 48.92 45.65 48.55 52,540,025 +4.22(+9.52%)
Oct 27, 2014 46.85 47.05 44.06 44.33 47,748,560 -2.71(-5.77%)
Oct 24, 2014 47.25 47.56 46.24 47.05 17,334,635 -0.01(-0.02%)
Oct 23, 2014 46.93 47.26 46.40 47.06 17,473,165 +0.84(+1.81%)
Oct 22, 2014 46.64 47.48 46.11 46.22 20,613,935 -0.85(-1.80%)
Oct 21, 2014 46.85 47.08 46.16 47.07 20,627,175 +0.97(+2.11%)
Oct 20, 2014 45.34 46.48 45.10 46.09 17,488,950 +0.60(+1.31%)
Oct 17, 2014 46.68 46.95 45.31 45.50 52,759,250 +0.23(+0.50%)
Oct 16, 2014 43.94 45.98 43.82 45.27 27,012,680 -0.67(-1.46%)
Oct 15, 2014 44.00 46.20 43.46 45.94 45,746,670 +0.53(+1.16%)
Oct 14, 2014 45.65 46.49 44.76 45.41 35,540,345 +0.49(+1.10%)
Oct 13, 2014 47.71 47.79 44.20 44.92 56,361,560 -2.46(-5.20%)
Oct 10, 2014 48.93 49.18 47.04 47.38 64,491,375 -4.02(-7.82%)
Oct 09, 2014 52.45 53.11 50.88 51.40 36,772,240 -0.45(-0.88%)
Oct 08, 2014 52.02 52.58 50.53 51.86 25,297,305 -0.06(-0.11%)
Oct 07, 2014 51.71 52.29 51.15 51.91 22,435,325 -0.21(-0.40%)
Oct 06, 2014 51.83 52.50 51.56 52.12 38,582,205 +1.08(+2.12%)
Oct 03, 2014 50.61 51.30 50.21 51.04 27,043,325 +0.76(+1.51%)
Oct 02, 2014 50.04 50.56 49.07 50.28 44,999,580 +2.24(+4.65%)
Oct 01, 2014 48.44 48.53 47.13 48.05 29,723,620 -0.49(-1.01%)
Sep 30, 2014 49.38 49.53 48.02 48.54 21,234,835 -0.52(-1.05%)
Sep 29, 2014 48.80 49.73 48.28 49.05 24,269,850 -0.27(-0.54%)
Sep 26, 2014 49.65 49.95 49.21 49.32 18,994,205 -0.07(-0.14%)
Sep 25, 2014 50.50 50.99 49.22 49.39 24,212,535 -1.04(-2.06%)
Sep 24, 2014 50.22 50.57 49.41 50.43 18,757,360 +0.35(+0.69%)
Sep 23, 2014 49.04 50.76 49.00 50.08 28,298,155 +0.08(+0.15%)
Sep 22, 2014 51.00 51.20 48.94 50.01 41,102,650 -1.86(-3.58%)
Sep 19, 2014 51.60 52.29 51.05 51.86 34,058,570 -0.90(-1.71%)
Sep 18, 2014 52.67 53.12 52.46 52.76 18,478,445 +0.49(+0.93%)
Sep 17, 2014 52.48 52.94 51.90 52.28 25,896,320 +0.13(+0.25%)
Sep 16, 2014 51.03 52.49 50.48 52.15 41,507,660 +1.38(+2.71%)
Sep 15, 2014 54.87 54.88 49.83 50.77 82,313,730 -5.07(-9.08%)
Sep 12, 2014 56.10 56.48 55.40 55.84 16,641,510 -0.22(-0.40%)
Sep 11, 2014 56.09 56.96 55.73 56.06 18,832,570 -0.16(-0.28%)
Sep 10, 2014 55.90 56.28 54.73 56.22 18,916,490 +0.52(+0.94%)
Sep 09, 2014 56.60 57.10 55.40 55.70 22,836,030 -0.73(-1.29%)
Sep 08, 2014 55.52 56.98 55.50 56.42 27,517,585 +0.94(+1.70%)
Sep 05, 2014 56.51 56.58 54.50 55.48 55,880,835 -1.73(-3.02%)
Sep 04, 2014 56.80 58.28 56.21 57.21 41,682,470 +0.97(+1.72%)
Sep 03, 2014 57.53 57.60 56.02 56.24 33,882,515 -0.59(-1.03%)
Sep 02, 2014 55.10 56.98 54.86 56.82 49,200,955 +2.88(+5.35%)
Aug 29, 2014 53.74 53.94 53.94 53.94 32,235,500 +1.17(+2.21%)
Aug 28, 2014 52.38 52.90 52.33 52.77 14,239,145 +0.12(+0.23%)
Aug 27, 2014 52.70 52.74 52.06 52.65 14,941,440 +0.30(+0.58%)
Aug 26, 2014 53.00 53.10 52.33 52.35 19,108,445 -0.16(-0.31%)
Aug 25, 2014 51.64 52.74 51.64 52.51 21,584,060 +1.15(+2.25%)
Aug 22, 2014 50.91 51.39 50.52 51.36 14,184,795 +0.49(+0.96%)
Aug 21, 2014 51.30 51.76 50.65 50.87 14,589,405 -0.27(-0.54%)
Aug 20, 2014 50.93 51.75 50.60 51.14 15,118,515 -0.21(-0.41%)
Aug 19, 2014 51.77 51.87 50.32 51.35 26,697,980 -0.64(-1.22%)
Aug 18, 2014 52.65 53.45 51.95 51.99 29,227,320 -0.41(-0.79%)
Aug 15, 2014 52.30 52.40 51.70 52.40 19,339,370 +0.13(+0.24%)
Aug 14, 2014 52.50 52.60 51.30 52.28 20,624,110 +0.21(+0.41%)
Aug 13, 2014 52.40 53.13 51.92 52.06 34,635,515 +0.07(+0.13%)
Aug 12, 2014 51.62 52.06 50.92 51.99 31,924,050 +0.13(+0.25%)
Aug 11, 2014 51.10 52.75 51.00 51.86 40,485,375 +2.24(+4.51%)
Aug 08, 2014 50.23 50.35 49.30 49.63 25,495,305 -0.85(-1.69%)
Aug 07, 2014 50.02 51.34 49.82 50.48 37,351,785 +0.69(+1.39%)
Aug 06, 2014 47.78 50.28 47.72 49.79 46,205,695 +2.09(+4.38%)
Aug 05, 2014 47.49 48.60 47.14 47.70 26,864,875 -0.01(-0.01%)
Aug 04, 2014 46.88 48.10 46.65 47.70 29,769,165 +1.05(+2.25%)
Aug 01, 2014 45.22 47.50 45.20 46.65 59,490,665 +1.99(+4.46%)
Jul 31, 2014 45.85 46.28 44.30 44.66 36,913,605 -1.12(-2.46%)
Jul 30, 2014 44.38 45.92 44.21 45.78 24,624,825 +0.78(+1.74%)
Jul 29, 2014 45.32 45.66 44.97 45.00 16,928,185 +0.04(+0.08%)
Jul 28, 2014 44.85 46.40 44.28 44.96 32,574,280 +0.25(+0.56%)
Jul 25, 2014 44.54 45.39 44.35 44.71 15,451,915 +0.01(+0.01%)
Jul 24, 2014 44.65 45.02 44.16 44.71 16,235,410 +0.21(+0.47%)
Jul 23, 2014 44.00 44.95 43.89 44.50 15,363,180 +0.58(+1.33%)
Jul 22, 2014 44.44 44.66 43.82 43.92 13,622,975 -0.19(-0.44%)
Jul 21, 2014 43.45 44.64 43.34 44.11 19,095,015 +0.10(+0.24%)
Jul 18, 2014 43.19 44.24 43.19 44.00 21,303,090 +0.92(+2.14%)
Jul 17, 2014 43.23 44.11 42.72 43.08 23,231,260 -0.35(-0.81%)
Jul 16, 2014 44.36 44.96 43.36 43.43 20,187,385 -0.48(-1.10%)
Jul 15, 2014 45.35 45.53 43.62 43.92 28,559,950 -1.42(-3.14%)
Jul 14, 2014 44.00 45.76 43.09 45.34 35,941,600 +1.71(+3.93%)
Jul 11, 2014 44.12 44.32 43.52 43.63 16,535,565 -0.27(-0.61%)
Jul 10, 2014 43.44 44.44 43.21 43.89 24,292,255 -0.72(-1.61%)
Jul 09, 2014 44.25 44.84 43.84 44.61 20,531,675 +0.80(+1.82%)
Jul 08, 2014 43.73 44.19 42.85 43.81 39,165,910 -0.72(-1.61%)
Jul 07, 2014 45.50 45.96 44.08 44.53 29,431,585 -1.32(-2.87%)
Jul 03, 2014 46.26 45.85 45.85 45.85 25,833,500 -0.04(-0.08%)
Jul 02, 2014 48.13 48.47 45.41 45.89 40,099,895 -2.06(-4.29%)
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.