Tesla, Inc. (NQ: TSLA )

759.49 USD +2.50 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 40.44 41.00 39.91 40.81 12,901,455 +0.67(+1.66%)
Sep 29, 2016 41.12 41.47 40.12 40.14 13,567,955 -1.11(-2.70%)
Sep 28, 2016 41.50 41.65 41.05 41.25 10,311,665 +0.09(+0.22%)
Sep 27, 2016 41.93 42.00 40.92 41.16 16,836,790 -0.64(-1.52%)
Sep 26, 2016 41.30 42.20 41.30 41.80 11,970,665 +0.31(+0.74%)
Sep 23, 2016 41.20 42.04 41.13 41.49 14,526,145 +0.20(+0.49%)
Sep 22, 2016 41.28 41.46 40.60 41.29 11,913,275 +0.24(+0.59%)
Sep 21, 2016 41.27 41.40 40.31 41.04 13,165,020 +0.12(+0.28%)
Sep 20, 2016 41.37 41.55 40.78 40.93 12,052,015 -0.34(-0.82%)
Sep 19, 2016 41.40 41.89 41.00 41.27 11,494,390 +0.19(+0.46%)
Sep 16, 2016 40.08 41.14 39.80 41.08 15,539,040 +1.00(+2.48%)
Sep 15, 2016 39.30 40.50 39.28 40.08 15,424,380 +0.80(+2.04%)
Sep 14, 2016 39.15 39.58 38.97 39.28 11,292,405 +0.07(+0.18%)
Sep 13, 2016 39.41 39.70 38.69 39.21 17,943,680 -0.45(-1.13%)
Sep 12, 2016 39.00 40.27 38.82 39.66 18,572,155 +0.77(+1.97%)
Sep 09, 2016 39.82 39.98 38.74 38.89 18,784,960 -0.58(-1.46%)
Sep 08, 2016 39.91 39.98 39.27 39.47 16,884,335 -0.87(-2.16%)
Sep 07, 2016 41.10 41.30 40.14 40.34 18,199,850 -0.22(-0.55%)
Sep 06, 2016 39.80 40.65 39.80 40.57 21,945,560 +1.01(+2.55%)
Sep 02, 2016 40.47 39.56 39.56 39.56 29,813,500 -0.60(-1.49%)
Sep 01, 2016 41.80 42.22 40.10 40.15 39,703,110 -2.25(-5.30%)
Aug 31, 2016 42.09 42.52 41.73 42.40 16,378,505 +0.13(+0.32%)
Aug 30, 2016 43.22 43.22 42.10 42.27 15,840,390 -0.77(-1.79%)
Aug 29, 2016 44.03 44.08 43.00 43.04 16,322,785 -0.96(-2.18%)
Aug 26, 2016 44.43 44.57 43.76 44.00 11,194,960 -0.19(-0.44%)
Aug 25, 2016 44.62 44.76 44.15 44.19 8,808,345 -0.33(-0.75%)
Aug 24, 2016 45.41 45.43 44.44 44.52 12,840,900 -0.44(-0.99%)
Aug 23, 2016 44.86 45.70 44.56 44.97 23,897,010 +0.38(+0.86%)
Aug 22, 2016 44.83 45.02 44.54 44.59 10,320,965 -0.41(-0.92%)
Aug 19, 2016 44.71 45.03 44.51 45.00 8,297,650 +0.30(+0.67%)
Aug 18, 2016 44.76 45.13 44.46 44.70 8,569,835 +0.05(+0.12%)
Aug 17, 2016 44.87 44.97 44.56 44.65 8,934,135 -0.07(-0.17%)
Aug 16, 2016 45.10 45.44 44.68 44.72 11,335,735 -0.40(-0.88%)
Aug 15, 2016 45.20 45.90 44.99 45.12 10,168,375 -0.00(-0.01%)
Aug 12, 2016 45.08 45.33 44.81 45.12 9,067,700 +0.14(+0.31%)
Aug 11, 2016 45.23 45.51 44.68 44.98 9,397,930 -0.15(-0.33%)
Aug 10, 2016 45.65 45.97 44.93 45.13 11,687,780 -0.69(-1.50%)
Aug 09, 2016 45.36 46.31 45.33 45.82 11,034,760 +0.58(+1.29%)
Aug 08, 2016 45.60 45.92 45.22 45.23 11,314,820 -0.77(-1.68%)
Aug 05, 2016 46.00 46.40 45.48 46.01 16,026,075 -0.12(-0.25%)
Aug 04, 2016 45.14 46.17 44.41 46.12 20,731,680 +0.96(+2.13%)
Aug 03, 2016 45.47 45.94 44.84 45.16 19,332,710 -0.28(-0.62%)
Aug 02, 2016 45.87 45.97 44.28 45.44 19,668,385 -0.56(-1.22%)
Aug 01, 2016 47.10 47.33 45.88 46.00 20,079,315 -0.96(-2.04%)
Jul 29, 2016 46.14 47.06 46.05 46.96 15,354,065 +0.84(+1.81%)
Jul 28, 2016 45.59 46.15 45.32 46.12 12,093,320 +0.42(+0.93%)
Jul 27, 2016 45.87 46.67 45.38 45.70 14,439,910 -0.20(-0.44%)
Jul 26, 2016 45.54 46.00 45.06 45.90 17,142,635 -0.10(-0.22%)
Jul 25, 2016 44.45 46.28 44.27 46.00 22,450,250 +1.55(+3.48%)
Jul 22, 2016 44.40 44.90 43.78 44.45 12,898,460 +0.35(+0.80%)
Jul 21, 2016 45.20 45.57 43.82 44.10 22,139,055 -1.57(-3.44%)
Jul 20, 2016 45.29 45.96 45.00 45.67 12,800,980 +0.62(+1.38%)
Jul 19, 2016 45.00 45.82 44.95 45.05 15,569,240 -0.20(-0.44%)
Jul 18, 2016 43.93 45.42 43.66 45.25 16,992,400 +1.17(+2.65%)
Jul 15, 2016 44.50 44.55 43.93 44.08 11,171,235 -0.23(-0.51%)
Jul 14, 2016 44.62 44.99 44.21 44.31 13,374,395 -0.20(-0.45%)
Jul 13, 2016 45.10 45.12 44.06 44.51 17,831,085 -0.42(-0.94%)
Jul 12, 2016 44.82 45.50 44.64 44.93 22,874,640 -0.03(-0.06%)
Jul 11, 2016 43.99 45.36 43.90 44.96 27,132,655 +1.60(+3.69%)
Jul 08, 2016 43.56 43.19 42.90 43.36 20,373,925 +0.17(+0.39%)
Jul 07, 2016 42.62 43.62 42.60 43.19 18,057,630 +0.39(+0.92%)
Jul 05, 2016 41.95 42.91 41.62 42.80 25,868,365 -0.50(-1.16%)
Jul 01, 2016 41.23 43.30 43.30 43.30 27,000,000 +0.84(+1.99%)
Jun 30, 2016 42.59 42.68 41.80 42.46 24,157,165 +0.42(+0.99%)
Jun 29, 2016 41.03 42.36 40.60 42.04 29,968,495 +1.68(+4.16%)
Jun 28, 2016 40.38 40.81 39.88 40.36 31,054,655 +0.65(+1.63%)
Jun 27, 2016 38.17 39.76 37.57 39.71 36,096,040 +1.08(+2.80%)
Jun 24, 2016 38.01 39.02 37.95 38.63 35,132,580 -0.65(-1.65%)
Jun 23, 2016 39.14 39.51 38.43 39.28 50,606,880 -0.05(-0.13%)
Jun 22, 2016 39.89 41.19 39.15 39.33 118,676,850 -4.59(-10.45%)
Jun 21, 2016 44.14 44.51 43.76 43.92 22,110,590 -0.02(-0.04%)
Jun 20, 2016 43.90 44.75 43.65 43.94 17,776,095 +0.85(+1.96%)
Jun 17, 2016 43.56 44.00 42.90 43.09 15,563,100 -0.49(-1.13%)
Jun 16, 2016 43.48 43.61 42.70 43.59 12,197,665 +0.05(+0.11%)
Jun 15, 2016 43.39 44.38 43.03 43.54 14,541,105 +0.55(+1.27%)
Jun 14, 2016 43.78 44.44 42.51 42.99 17,896,270 -0.58(-1.34%)
Jun 13, 2016 43.90 45.15 43.53 43.57 20,962,385 -0.18(-0.42%)
Jun 10, 2016 45.48 45.59 43.68 43.76 30,133,015 -2.11(-4.61%)
Jun 09, 2016 47.00 47.07 45.41 45.87 22,425,765 -1.23(-2.62%)
Jun 08, 2016 46.76 48.17 46.52 47.10 29,848,315 +0.64(+1.37%)
Jun 07, 2016 44.45 46.89 44.30 46.47 31,054,865 +2.33(+5.28%)
Jun 06, 2016 43.60 44.18 43.09 44.14 11,243,555 +0.34(+0.77%)
Jun 03, 2016 44.00 44.38 43.60 43.80 11,144,850 +0.01(+0.01%)
Jun 02, 2016 43.92 43.98 43.42 43.79 10,159,970 -0.12(-0.27%)
Jun 01, 2016 44.30 44.48 43.38 43.91 14,913,170 -0.73(-1.64%)
May 31, 2016 44.61 44.95 44.30 44.65 13,940,760 +0.04(+0.09%)
May 27, 2016 45.00 44.61 44.61 44.61 18,251,500 -0.42(-0.92%)
May 26, 2016 44.10 45.05 43.81 45.02 20,350,970 +1.11(+2.52%)
May 25, 2016 43.58 44.27 43.30 43.92 15,662,725 +0.33(+0.77%)
May 24, 2016 43.32 43.75 43.04 43.58 15,063,080 +0.34(+0.78%)
May 23, 2016 43.97 44.52 43.17 43.24 25,493,690 -0.81(-1.84%)
May 20, 2016 43.40 44.11 43.28 44.06 45,035,380 +1.01(+2.36%)
May 19, 2016 42.72 43.36 41.46 43.04 34,270,415 +0.81(+1.91%)
May 18, 2016 41.83 43.06 41.55 42.23 28,050,270 +1.30(+3.18%)
May 17, 2016 41.81 41.96 40.80 40.93 14,213,770 -0.73(-1.74%)
May 16, 2016 41.63 42.63 41.58 41.66 14,739,160 +0.14(+0.33%)
May 13, 2016 41.56 42.24 41.34 41.52 14,113,905 +0.07(+0.16%)
May 12, 2016 42.29 42.33 40.74 41.46 18,251,225 -0.34(-0.80%)
May 11, 2016 41.52 43.10 41.21 41.79 25,806,100 +0.05(+0.13%)
May 10, 2016 41.51 41.89 41.00 41.74 20,352,340 -0.05(-0.11%)
May 09, 2016 43.14 43.23 41.39 41.78 23,878,040 -1.20(-2.80%)
May 06, 2016 42.17 43.27 41.62 42.99 28,426,185 +0.68(+1.61%)
May 05, 2016 45.69 45.70 41.96 42.31 56,263,675 -2.21(-4.96%)
May 04, 2016 46.06 46.89 44.08 44.51 43,378,510 -1.95(-4.20%)
May 03, 2016 47.47 47.78 46.32 46.46 21,507,410 -1.90(-3.92%)
May 02, 2016 48.30 48.64 46.96 48.36 19,213,180 +0.21(+0.43%)
Apr 29, 2016 49.63 49.69 47.56 48.15 27,068,935 -1.39(-2.81%)
Apr 28, 2016 49.97 50.69 49.49 49.54 12,589,345 -0.75(-1.50%)
Apr 27, 2016 50.55 51.00 49.88 50.29 16,016,080 -0.45(-0.89%)
Apr 26, 2016 50.41 51.15 49.88 50.75 16,109,605 +0.38(+0.76%)
Apr 25, 2016 50.60 51.48 50.15 50.36 18,341,165 -0.39(-0.76%)
Apr 22, 2016 49.78 50.80 49.14 50.75 18,931,635 +1.09(+2.20%)
Apr 21, 2016 49.80 50.18 49.38 49.66 13,901,245 -0.34(-0.67%)
Apr 20, 2016 49.25 50.73 48.30 49.99 25,968,360 +0.52(+1.05%)
Apr 19, 2016 50.62 50.87 48.25 49.47 31,778,655 -1.30(-2.56%)
Apr 18, 2016 50.45 51.66 50.33 50.78 21,348,410 -0.13(-0.25%)
Apr 15, 2016 50.26 50.92 49.82 50.90 18,761,830 +0.53(+1.05%)
Apr 14, 2016 50.60 51.37 50.21 50.37 20,654,725 -0.53(-1.05%)
Apr 13, 2016 49.70 51.10 49.47 50.91 24,616,080 +1.34(+2.71%)
Apr 12, 2016 49.90 50.36 48.73 49.56 28,809,055 -0.42(-0.84%)
Apr 11, 2016 50.20 51.80 49.06 49.98 45,796,165 -0.03(-0.06%)
Apr 08, 2016 52.10 52.16 49.60 50.01 36,819,675 -1.43(-2.77%)
Apr 07, 2016 53.29 53.86 50.90 51.44 44,264,420 -1.64(-3.10%)
Apr 06, 2016 50.79 53.55 50.69 53.08 58,506,425 +1.99(+3.89%)
Apr 05, 2016 48.10 51.31 48.00 51.09 49,716,365 +1.70(+3.43%)
Apr 04, 2016 49.82 50.42 48.73 49.40 67,327,195 +1.88(+3.96%)
Apr 01, 2016 48.97 49.58 46.65 47.52 79,987,545 +1.56(+3.40%)
Mar 31, 2016 45.87 47.48 45.00 45.95 40,029,555 +0.58(+1.27%)
Mar 30, 2016 47.02 47.10 45.30 45.38 20,155,615 -0.65(-1.41%)
Mar 29, 2016 45.98 46.48 45.07 46.03 20,063,465 -0.03(-0.06%)
Mar 28, 2016 46.32 46.96 45.00 46.05 19,626,225 +0.50(+1.10%)
Mar 24, 2016 43.16 45.55 45.55 45.55 24,804,500 +1.03(+2.32%)
Mar 23, 2016 46.47 46.90 44.41 44.52 24,713,550 -2.33(-4.98%)
Mar 22, 2016 47.44 47.80 46.51 46.85 21,553,280 -0.82(-1.71%)
Mar 21, 2016 47.07 47.98 47.00 47.66 26,518,890 +1.12(+2.40%)
Mar 18, 2016 45.82 46.90 45.61 46.55 23,558,965 +1.27(+2.81%)
Mar 17, 2016 44.29 45.69 44.00 45.28 18,897,785 +0.89(+2.01%)
Mar 16, 2016 43.60 44.52 43.44 44.39 17,567,245 +0.72(+1.64%)
Mar 15, 2016 42.85 43.79 42.30 43.67 15,900,515 +0.64(+1.48%)
Mar 14, 2016 42.53 43.34 42.13 43.03 20,317,925 +1.53(+3.69%)
Mar 11, 2016 41.59 41.88 41.07 41.50 16,715,385 +0.46(+1.13%)
Mar 10, 2016 42.00 42.66 40.13 41.04 25,960,055 -0.71(-1.70%)
Mar 09, 2016 40.90 41.87 40.56 41.74 16,039,950 +1.22(+3.02%)
Mar 08, 2016 40.70 41.50 40.45 40.52 20,888,910 -0.54(-1.31%)
Mar 07, 2016 39.54 41.94 39.49 41.06 26,667,275 +0.85(+2.11%)
Mar 04, 2016 39.60 40.81 39.50 40.21 32,445,290 +1.06(+2.71%)
Mar 03, 2016 37.66 39.48 36.84 39.15 24,132,940 +1.48(+3.93%)
Mar 02, 2016 36.75 37.70 36.30 37.67 24,304,115 +0.40(+1.07%)
Mar 01, 2016 38.85 39.19 36.54 37.27 33,512,175 -1.12(-2.91%)
Feb 29, 2016 38.48 39.27 37.84 38.39 22,478,290 +0.32(+0.84%)
Feb 26, 2016 37.74 38.40 37.00 38.07 30,325,585 +0.58(+1.55%)
Feb 25, 2016 35.73 37.70 35.04 37.49 28,636,275 +1.69(+4.71%)
Feb 24, 2016 34.55 35.90 33.57 35.80 26,949,235 +0.36(+1.01%)
Feb 23, 2016 35.23 36.35 34.74 35.44 29,918,340 -0.11(-0.30%)
Feb 22, 2016 34.02 35.78 33.97 35.55 25,283,600 +2.23(+6.70%)
Feb 19, 2016 32.73 33.50 32.50 33.32 14,796,950 -0.04(-0.11%)
Feb 18, 2016 34.48 34.59 32.95 33.35 19,427,170 -0.38(-1.13%)
Feb 17, 2016 31.80 33.87 31.34 33.74 29,106,620 +2.70(+8.71%)
Feb 16, 2016 31.74 32.59 30.82 31.03 27,937,370 +0.83(+2.73%)
Feb 12, 2016 31.00 30.21 30.21 30.21 36,179,000 +0.11(+0.38%)
Feb 11, 2016 30.40 32.65 29.40 30.09 71,221,270 +1.36(+4.73%)
Feb 10, 2016 30.10 30.99 28.35 28.73 51,713,285 -0.92(-3.09%)
Feb 09, 2016 28.46 31.95 28.21 29.65 43,229,860 +0.05(+0.18%)
Feb 08, 2016 31.42 31.43 29.20 29.60 46,542,940 -2.92(-8.99%)
Feb 05, 2016 34.26 34.60 31.55 32.52 47,187,955 -2.55(-7.26%)
Feb 04, 2016 34.14 35.20 33.46 35.07 21,903,870 +0.37(+1.07%)
Feb 03, 2016 36.72 36.79 34.04 34.70 39,641,955 -1.86(-5.09%)
Feb 02, 2016 38.48 38.62 36.05 36.56 28,831,460 -2.83(-7.19%)
Feb 01, 2016 37.75 39.90 36.55 39.39 26,482,855 +1.15(+3.00%)
Jan 29, 2016 37.99 38.75 37.62 38.24 14,261,445 +0.30(+0.79%)
Jan 28, 2016 38.16 38.26 36.48 37.94 22,958,730 +0.33(+0.87%)
Jan 27, 2016 38.48 38.64 37.15 37.61 17,899,905 -1.10(-2.84%)
Jan 26, 2016 39.34 39.56 37.78 38.71 24,792,710 -0.56(-1.44%)
Jan 25, 2016 40.01 40.71 39.18 39.28 13,485,080 -1.23(-3.05%)
Jan 22, 2016 40.96 41.10 39.81 40.51 15,620,275 +0.52(+1.29%)
Jan 21, 2016 40.31 40.65 39.00 39.99 15,823,360 +0.25(+0.64%)
Jan 20, 2016 39.88 40.26 38.25 39.74 29,170,485 -1.20(-2.94%)
Jan 19, 2016 41.74 42.09 40.16 40.94 20,159,190 -0.05(-0.13%)
Jan 15, 2016 39.79 41.00 41.00 41.00 26,611,000 -0.24(-0.58%)
Jan 14, 2016 40.44 42.00 38.68 41.24 32,453,080 +1.17(+2.93%)
Jan 13, 2016 42.40 42.53 40.00 40.06 20,627,560 -1.93(-4.60%)
Jan 12, 2016 42.32 42.75 41.06 41.99 15,448,475 +0.42(+1.02%)
Jan 11, 2016 42.80 42.81 40.60 41.57 20,455,190 -0.63(-1.49%)
Jan 08, 2016 43.57 44.09 42.15 42.20 18,140,290 -0.93(-2.16%)
Jan 07, 2016 42.84 43.69 42.73 43.13 17,766,395 -0.68(-1.55%)
Jan 06, 2016 44.00 44.01 43.20 43.81 18,883,920 -0.88(-1.96%)
Jan 05, 2016 45.27 45.38 44.00 44.69 15,929,960 +0.00(+0.01%)
Jan 04, 2016 46.14 46.28 43.80 44.68 34,123,935 -3.32(-6.92%)
Dec 31, 2015 47.70 48.00 48.00 48.00 13,416,000 +0.38(+0.81%)
Dec 30, 2015 47.32 48.73 47.13 47.62 18,487,890 +0.18(+0.38%)
Dec 29, 2015 46.01 47.54 45.91 47.44 12,020,145 +1.65(+3.60%)
Dec 28, 2015 46.30 46.40 45.11 45.79 9,502,910 -0.32(-0.70%)
Dec 24, 2015 46.11 46.11 46.11 46.11 3,540,000 +0.17(+0.38%)
Dec 23, 2015 46.44 46.69 45.63 45.94 7,774,175 -0.05(-0.11%)
Dec 22, 2015 47.00 47.31 45.93 45.99 9,805,775 -0.52(-1.12%)
Dec 21, 2015 46.34 47.17 46.22 46.51 9,761,670 +0.42(+0.91%)
Dec 18, 2015 46.58 47.18 45.86 46.09 15,070,850 -0.59(-1.26%)
Dec 17, 2015 46.79 47.55 45.96 46.68 16,489,075 -0.22(-0.48%)
Dec 16, 2015 44.42 46.98 44.15 46.90 25,504,455 +2.68(+6.07%)
Dec 15, 2015 44.36 44.44 43.60 44.22 11,215,620 +0.50(+1.15%)
Dec 14, 2015 43.50 44.18 42.97 43.72 14,150,345 +0.31(+0.72%)
Dec 11, 2015 45.05 45.15 43.33 43.40 16,343,630 -2.01(-4.43%)
Dec 10, 2015 44.94 45.70 44.73 45.41 10,356,390 +0.51(+1.14%)
Dec 09, 2015 45.34 45.50 44.14 44.90 15,286,925 -0.44(-0.97%)
Dec 08, 2015 45.50 45.76 44.84 45.34 13,426,490 -0.88(-1.91%)
Dec 07, 2015 45.54 47.13 45.23 46.23 15,720,685 +0.15(+0.33%)
Dec 04, 2015 46.49 46.65 45.53 46.08 12,868,015 -0.47(-1.00%)
Dec 03, 2015 47.10 47.49 46.00 46.54 14,688,020 +0.14(+0.31%)
Dec 02, 2015 47.40 47.72 46.25 46.40 14,903,790 -1.04(-2.19%)
Dec 01, 2015 46.21 47.60 46.21 47.44 18,649,385 +1.39(+3.01%)
Nov 30, 2015 46.36 46.86 45.82 46.05 13,285,260 -0.27(-0.58%)
Nov 27, 2015 46.21 46.45 45.40 46.32 9,746,765 +0.39(+0.86%)
Nov 25, 2015 44.27 45.93 45.93 45.93 19,954,000 +2.28(+5.22%)
Nov 24, 2015 43.07 44.20 43.00 43.65 12,396,495 +0.10(+0.23%)
Nov 23, 2015 43.47 43.84 42.94 43.55 12,629,000 -0.45(-1.03%)
Nov 20, 2015 44.70 45.00 42.72 44.00 22,003,610 -0.36(-0.81%)
Nov 19, 2015 44.11 45.24 44.06 44.36 12,516,575 +0.15(+0.33%)
Nov 18, 2015 42.90 44.28 42.50 44.21 14,056,115 +1.41(+3.30%)
Nov 17, 2015 43.04 43.20 42.28 42.80 10,743,140 -0.06(-0.14%)
Nov 16, 2015 41.22 43.00 41.16 42.86 14,606,245 +1.42(+3.44%)
Nov 13, 2015 42.59 42.60 41.30 41.44 17,151,635 -1.15(-2.70%)
Nov 12, 2015 43.57 43.80 42.53 42.59 14,573,260 -1.23(-2.80%)
Nov 11, 2015 43.55 43.90 42.73 43.82 16,703,845 +0.52(+1.19%)
Nov 10, 2015 44.70 44.74 43.22 43.30 23,079,195 -1.77(-3.92%)
Nov 09, 2015 46.60 46.60 44.86 45.07 19,234,700 -1.41(-3.03%)
Nov 06, 2015 46.14 46.67 45.90 46.47 12,226,465 +0.12(+0.25%)
Nov 05, 2015 46.12 46.92 45.84 46.35 22,478,470 +0.03(+0.06%)
Nov 04, 2015 45.40 46.55 45.04 46.33 63,606,795 +4.66(+11.17%)
Nov 03, 2015 42.77 42.89 41.55 41.67 41,025,900 -1.09(-2.54%)
Nov 02, 2015 41.78 43.16 41.44 42.76 19,630,045 +1.37(+3.32%)
Oct 30, 2015 42.08 42.33 40.78 41.39 22,194,505 -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 74,488,590 -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 21,672,465 +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 25,854,175 +0.73(+1.70%)
Oct 12, 2015 44.60 44.60 43.05 43.12 19,167,235 -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 34,056,365 -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%)
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.