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
)
196.81
+2.05 (+1.05%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 7, 2023
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
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
341.83
351.60
338.26
350.48
5,628,800
+9.31(+2.73%)
Nov 29, 2018
347.00
347.50
339.55
341.17
3,076,052
-6.70(-1.93%)
Nov 28, 2018
345.99
348.28
342.21
347.87
4,116,287
+3.95(+1.15%)
Nov 27, 2018
340.05
346.96
335.50
343.92
6,350,336
-2.08(-0.60%)
Nov 26, 2018
325.00
346.22
325.00
346.00
7,979,421
+20.17(+6.19%)
Nov 23, 2018
334.35
337.50
325.55
325.83
4,202,600
-12.36(-3.65%)
Nov 21, 2018
338.19
338.19
338.19
0
-9.30(-2.68%)
Nov 20, 2018
341.75
349.80
333.55
347.49
7,992,951
-5.98(-1.69%)
Nov 19, 2018
356.34
366.75
352.88
353.47
9,700,769
-0.84(-0.24%)
Nov 16, 2018
345.19
355.70
345.12
354.31
7,206,100
+5.87(+1.68%)
Nov 15, 2018
342.33
348.58
339.04
348.44
4,605,947
+4.44(+1.29%)
Nov 14, 2018
342.70
347.11
337.15
344.00
5,036,486
+5.27(+1.56%)
Nov 13, 2018
333.16
344.70
332.20
338.73
5,431,074
+7.45(+2.25%)
Nov 12, 2018
348.37
349.78
330.34
331.28
6,924,466
-19.23(-5.49%)
Nov 09, 2018
349.00
354.00
345.23
350.51
5,098,800
-0.89(-0.25%)
Nov 08, 2018
348.50
357.58
348.44
351.40
7,082,839
+3.24(+0.93%)
Nov 07, 2018
343.34
351.18
340.80
348.16
7,370,512
+7.10(+2.08%)
Nov 06, 2018
339.07
348.80
336.09
341.06
6,755,273
-0.34(-0.10%)
Nov 05, 2018
340.50
343.95
330.14
341.40
7,826,329
-5.01(-1.45%)
Nov 02, 2018
343.74
349.20
340.91
346.41
7,807,900
+2.13(+0.62%)
Nov 01, 2018
338.26
347.84
334.73
344.28
7,995,314
+6.96(+2.06%)
Oct 31, 2018
332.54
342.00
329.10
337.32
7,621,452
+7.42(+2.25%)
Oct 30, 2018
328.39
337.90
322.26
329.90
9,123,093
-4.95(-1.48%)
Oct 29, 2018
337.47
347.16
326.50
334.85
14,474,784
+3.95(+1.19%)
Oct 26, 2018
308.25
339.90
306.65
330.90
27,425,500
+16.04(+5.09%)
Oct 25, 2018
317.22
321.00
301.01
314.86
20,818,844
+26.36(+9.14%)
Oct 24, 2018
301.05
304.44
285.73
288.50
19,930,700
-5.64(-1.92%)
Oct 23, 2018
263.87
297.93
262.10
294.14
18,993,424
+33.19(+12.72%)
Oct 22, 2018
260.68
261.86
252.59
260.95
5,598,628
+0.95(+0.37%)
Oct 19, 2018
267.39
269.66
253.50
260.00
9,375,500
-3.91(-1.48%)
Oct 18, 2018
269.29
271.00
263.00
263.91
5,411,140
-7.87(-2.90%)
Oct 17, 2018
282.40
282.70
265.80
271.78
8,648,216
-4.81(-1.74%)
Oct 16, 2018
265.70
277.38
262.24
276.59
9,517,929
+17.00(+6.55%)
Oct 15, 2018
259.06
263.28
254.54
259.59
6,193,962
+0.81(+0.31%)
Oct 12, 2018
261.00
261.99
252.01
258.78
7,201,400
+6.55(+2.60%)
Oct 11, 2018
257.53
262.25
249.03
252.23
8,159,785
-4.65(-1.81%)
Oct 10, 2018
264.61
265.51
247.77
256.88
12,799,914
-5.92(-2.25%)
Oct 09, 2018
255.25
266.77
253.30
262.80
12,049,368
+12.24(+4.89%)
Oct 08, 2018
264.52
267.76
249.00
250.56
13,448,447
-11.39(-4.35%)
Oct 05, 2018
274.65
274.88
260.00
261.95
17,944,500
-19.88(-7.05%)
Oct 04, 2018
293.95
294.00
277.67
281.83
9,771,107
-12.97(-4.40%)
Oct 03, 2018
303.33
304.60
291.57
294.80
7,990,022
-6.22(-2.07%)
Oct 02, 2018
313.95
316.84
299.15
301.02
11,727,651
-9.68(-3.12%)
Oct 01, 2018
305.77
311.44
301.05
310.70
21,740,392
+45.93(+17.35%)
Sep 28, 2018
270.26
278.00
260.56
264.77
33,649,600
-2.23(-0.84%)
Sep 27, 2018
312.90
314.96
306.91
267.00
8,325,291
-42.58(-13.75%)
Sep 26, 2018
301.91
313.89
301.11
309.58
7,842,639
+8.59(+2.85%)
Sep 25, 2018
300.00
304.60
296.50
300.99
4,474,055
+1.31(+0.44%)
Sep 24, 2018
298.48
303.00
293.58
299.68
4,842,077
+0.58(+0.19%)
Sep 21, 2018
297.70
300.58
295.37
299.10
5,050,400
+0.77(+0.26%)
Sep 20, 2018
303.56
305.98
293.33
298.33
7,346,748
-0.69(-0.23%)
Sep 19, 2018
280.51
300.00
280.50
299.02
8,291,200
+14.06(+4.93%)
Sep 18, 2018
296.69
302.64
275.50
284.96
16,535,912
-9.88(-3.35%)
Sep 17, 2018
290.04
300.87
288.13
294.84
6,881,856
-0.36(-0.12%)
Sep 14, 2018
288.76
297.33
286.52
295.20
6,765,600
+5.74(+1.98%)
Sep 13, 2018
288.02
295.00
285.18
289.46
6,336,278
-1.08(-0.37%)
Sep 12, 2018
281.44
292.50
278.65
290.54
10,011,831
+11.10(+3.97%)
Sep 11, 2018
279.47
282.00
273.55
279.44
9,166,582
-6.06(-2.12%)
Sep 10, 2018
273.26
286.03
271.00
285.50
14,277,498
+22.26(+8.46%)
Sep 07, 2018
260.10
268.35
252.25
263.24
22,491,900
-17.71(-6.30%)
Sep 06, 2018
284.80
291.17
278.88
280.95
7,477,284
+0.21(+0.07%)
Sep 05, 2018
285.05
286.78
277.18
280.74
7,710,853
-8.21(-2.84%)
Sep 04, 2018
296.94
298.19
288.00
288.95
8,334,770
-12.71(-4.21%)
Aug 31, 2018
301.66
301.66
301.66
0
-1.49(-0.49%)
Aug 30, 2018
302.26
304.60
297.72
303.15
7,215,324
-1.86(-0.61%)
Aug 29, 2018
310.27
311.85
303.69
305.01
7,438,433
-6.85(-2.20%)
Aug 28, 2018
318.41
318.88
311.19
311.86
7,646,515
-7.41(-2.32%)
Aug 27, 2018
318.00
322.43
308.81
319.27
13,073,903
-3.55(-1.10%)
Aug 24, 2018
320.70
323.85
319.40
322.82
3,602,500
+2.72(+0.85%)
Aug 23, 2018
319.14
327.32
318.10
320.10
5,143,046
-1.54(-0.48%)
Aug 22, 2018
320.87
323.88
314.67
321.64
5,941,336
-0.26(-0.08%)
Aug 21, 2018
310.61
324.79
309.00
321.90
13,160,805
+13.46(+4.36%)
Aug 20, 2018
291.70
308.50
288.20
308.44
17,396,576
+2.94(+0.96%)
Aug 17, 2018
323.50
326.77
303.53
305.50
18,958,600
-29.95(-8.93%)
Aug 16, 2018
339.91
342.28
333.82
335.45
6,058,440
-3.24(-0.96%)
Aug 15, 2018
341.91
344.49
332.14
338.69
9,094,675
-8.95(-2.57%)
Aug 14, 2018
358.45
359.20
347.10
347.64
6,980,716
-8.77(-2.46%)
Aug 13, 2018
361.13
363.19
349.02
356.41
10,458,737
+0.92(+0.26%)
Aug 10, 2018
354.00
360.00
346.00
355.49
11,552,000
+3.04(+0.86%)
Aug 09, 2018
365.55
367.01
345.73
352.45
17,150,550
-17.89(-4.83%)
Aug 08, 2018
369.09
382.64
367.12
370.34
24,565,772
-9.23(-2.43%)
Aug 07, 2018
343.84
387.46
339.15
379.57
30,823,136
+37.58(+10.99%)
Aug 06, 2018
345.46
354.98
341.82
341.99
8,548,118
-6.18(-1.77%)
Aug 03, 2018
347.81
355.00
342.53
348.17
13,656,400
-1.37(-0.39%)
Aug 02, 2018
328.44
349.99
323.16
349.54
23,196,336
+48.70(+16.19%)
Aug 01, 2018
297.99
303.00
293.00
300.84
10,051,152
+2.70(+0.91%)
Jul 31, 2018
292.25
298.32
289.07
298.14
5,074,611
+7.97(+2.75%)
Jul 30, 2018
295.90
296.10
286.13
290.17
6,811,118
-7.01(-2.36%)
Jul 27, 2018
307.25
307.69
295.34
297.18
5,703,300
-9.47(-3.09%)
Jul 26, 2018
304.85
310.70
303.64
306.65
4,628,740
-2.09(-0.68%)
Jul 25, 2018
296.74
309.62
294.50
308.74
7,085,272
+11.31(+3.80%)
Jul 24, 2018
304.42
307.72
292.55
297.43
9,588,634
-5.77(-1.90%)
Jul 23, 2018
301.84
305.50
293.00
303.20
10,987,274
-10.38(-3.31%)
Jul 20, 2018
321.23
323.24
311.71
313.58
5,166,547
-6.65(-2.08%)
Jul 19, 2018
316.33
323.50
314.01
320.23
5,910,806
-3.62(-1.12%)
Jul 18, 2018
325.00
325.50
316.25
323.85
5,622,769
+1.16(+0.36%)
Jul 17, 2018
308.81
324.74
308.50
322.69
6,992,900
+12.59(+4.06%)
Jul 16, 2018
311.71
315.16
306.25
310.10
7,813,621
-8.77(-2.75%)
Jul 13, 2018
319.58
318.87
5,875,770
+2.16(+0.68%)
Jul 12, 2018
323.23
312.77
316.71
5,716,883
-2.25(-0.71%)
Jul 11, 2018
315.80
321.94
315.07
318.96
4,883,067
-3.51(-1.09%)
Jul 10, 2018
324.56
327.68
319.20
322.47
9,452,553
+3.96(+1.24%)
Jul 09, 2018
311.99
318.52
308.10
318.51
7,591,659
+9.61(+3.11%)
Jul 06, 2018
304.95
312.07
302.00
308.90
8,865,451
-0.26(-0.08%)
Jul 05, 2018
313.76
314.39
296.22
309.16
17,473,292
-1.70(-0.55%)
Jul 03, 2018
310.86
310.86
310.86
0
-24.21(-7.23%)
Jul 02, 2018
360.07
364.78
329.85
335.07
18,753,420
-7.88(-2.30%)
Jun 29, 2018
353.33
353.33
342.41
342.95
6,492,396
-6.98(-1.99%)
Jun 28, 2018
348.66
357.02
346.11
349.93
8,393,219
+5.43(+1.58%)
Jun 27, 2018
345.00
350.79
339.50
344.50
8,331,332
+2.50(+0.73%)
Jun 26, 2018
336.05
343.55
325.80
342.00
7,446,421
+8.99(+2.70%)
Jun 25, 2018
330.12
338.47
327.50
333.01
6,929,419
-0.62(-0.19%)
Jun 22, 2018
351.54
352.25
332.00
333.63
10,266,059
-13.88(-3.99%)
Jun 21, 2018
362.00
366.21
346.33
347.51
7,962,054
-14.71(-4.06%)
Jun 20, 2018
358.04
364.38
352.01
362.22
8,377,130
+9.67(+2.74%)
Jun 19, 2018
365.16
370.00
346.25
352.55
12,748,923
-18.28(-4.93%)
Jun 18, 2018
355.40
373.73
354.50
370.83
12,055,412
+12.66(+3.53%)
Jun 15, 2018
357.72
357.72
358.17
10,848,254
+0.45(+0.13%)
Jun 14, 2018
347.63
358.75
346.60
357.72
10,976,253
+12.94(+3.75%)
Jun 13, 2018
346.71
347.20
339.80
344.78
9,457,881
+2.01(+0.59%)
Jun 12, 2018
344.70
354.97
338.00
342.77
22,340,288
+10.67(+3.21%)
Jun 11, 2018
322.51
334.66
322.50
332.10
13,175,500
+14.44(+4.55%)
Jun 08, 2018
319.00
324.48
317.15
317.66
8,205,202
+1.57(+0.50%)
Jun 07, 2018
316.15
330.00
313.58
316.09
14,340,666
-3.41(-1.07%)
Jun 06, 2018
322.17
319.50
18,756,858
+28.37(+9.74%)
Jun 05, 2018
297.70
297.80
286.74
291.13
5,982,562
-5.61(-1.89%)
Jun 04, 2018
294.34
299.00
293.55
296.74
4,796,908
+4.92(+1.69%)
Jun 01, 2018
285.86
291.95
283.84
291.82
5,424,386
+7.09(+2.49%)
May 31, 2018
287.21
290.37
282.93
284.73
5,917,225
-6.99(-2.40%)
May 30, 2018
283.29
295.00
281.60
291.72
7,484,821
+7.96(+2.81%)
May 29, 2018
278.51
286.50
276.15
283.76
5,664,724
+4.91(+1.76%)
May 25, 2018
278.85
278.85
278.85
0
+1.00(+0.36%)
May 24, 2018
278.40
281.09
274.89
277.85
4,174,233
-1.22(-0.44%)
May 23, 2018
277.76
279.91
274.00
279.07
5,982,960
+4.06(+1.48%)
May 22, 2018
287.76
288.00
273.42
275.01
8,941,995
-9.48(-3.33%)
May 21, 2018
281.33
291.49
281.30
284.49
9,179,006
+7.67(+2.77%)
May 18, 2018
284.65
284.65
274.01
276.82
7,251,887
-7.72(-2.71%)
May 17, 2018
285.90
289.19
283.97
284.54
4,419,615
-1.94(-0.68%)
May 16, 2018
283.83
288.81
281.56
286.48
5,672,419
+2.30(+0.81%)
May 15, 2018
285.01
286.95
280.50
284.18
9,517,652
-7.79(-2.67%)
May 14, 2018
303.32
304.94
291.62
291.97
7,278,744
-9.09(-3.02%)
May 11, 2018
307.70
308.88
299.08
301.06
4,679,649
-3.96(-1.30%)
May 10, 2018
307.50
312.99
304.11
305.02
5,645,421
-1.83(-0.60%)
May 09, 2018
300.41
307.01
300.05
306.85
5,725,603
+4.88(+1.62%)
May 08, 2018
300.80
307.75
299.00
301.97
5,928,596
-0.80(-0.26%)
May 07, 2018
297.50
305.96
295.17
302.77
8,680,732
+8.68(+2.95%)
May 04, 2018
283.00
296.86
279.52
294.09
8,569,354
+9.64(+3.39%)
May 03, 2018
278.79
288.04
275.23
284.45
17,346,290
-16.70(-5.55%)
May 02, 2018
298.57
306.85
297.78
301.15
8,908,395
+1.23(+0.41%)
May 01, 2018
293.51
300.82
293.22
299.92
4,621,464
+6.02(+2.05%)
Apr 30, 2018
293.61
298.73
292.50
293.90
4,226,664
-0.18(-0.06%)
Apr 27, 2018
285.37
294.47
283.83
294.07
4,364,626
+8.59(+3.01%)
Apr 26, 2018
278.75
285.79
276.50
285.48
4,354,529
+4.79(+1.71%)
Apr 25, 2018
283.50
285.16
277.25
280.69
4,009,279
-2.77(-0.98%)
Apr 24, 2018
285.00
287.09
278.46
283.46
5,682,789
+0.09(+0.03%)
Apr 23, 2018
291.29
291.62
282.33
283.37
4,888,992
-6.87(-2.37%)
Apr 20, 2018
295.17
299.98
289.75
290.24
5,627,928
-9.84(-3.28%)
Apr 19, 2018
291.08
301.00
288.55
300.08
6,089,639
+6.73(+2.29%)
Apr 18, 2018
291.08
300.24
288.16
293.35
6,552,417
+5.66(+1.97%)
Apr 17, 2018
288.87
292.17
282.51
287.69
6,986,368
-3.52(-1.21%)
Apr 16, 2018
299.00
299.66
289.01
291.21
6,324,554
-9.13(-3.04%)
Apr 13, 2018
303.60
303.95
295.98
300.34
7,327,223
+6.26(+2.13%)
Apr 12, 2018
302.32
303.95
293.68
294.08
7,605,718
-6.85(-2.28%)
Apr 11, 2018
300.74
308.98
299.66
300.93
7,477,239
-3.77(-1.24%)
Apr 10, 2018
298.97
307.10
293.68
304.70
11,023,035
+15.04(+5.19%)
Apr 09, 2018
300.37
309.50
289.21
289.66
10,247,063
-9.64(-3.22%)
Apr 06, 2018
301.00
309.28
295.50
299.30
13,520,286
-6.42(-2.10%)
Apr 05, 2018
289.34
306.26
288.20
305.72
19,048,536
+18.78(+6.54%)
Apr 04, 2018
252.78
288.37
252.00
286.94
19,889,324
+19.41(+7.26%)
Apr 03, 2018
269.82
273.35
254.49
267.53
18,838,856
+15.05(+5.96%)
Apr 02, 2018
256.26
260.33
244.59
252.48
16,109,256
-13.65(-5.13%)
Mar 29, 2018
266.13
266.13
266.13
0
+8.35(+3.24%)
Mar 28, 2018
264.58
268.68
252.10
257.78
20,994,472
-21.40(-7.67%)
Mar 27, 2018
304.00
304.27
277.18
279.18
13,858,751
-25.00(-8.22%)
Mar 26, 2018
307.34
307.59
291.37
304.18
8,372,798
+2.64(+0.88%)
Mar 23, 2018
311.25
311.61
300.45
301.54
6,654,899
-7.56(-2.45%)
Mar 22, 2018
313.89
318.82
308.18
309.10
4,932,582
-7.43(-2.35%)
Mar 21, 2018
310.25
322.44
310.19
316.53
5,957,452
+5.98(+1.93%)
Mar 20, 2018
314.87
316.25
308.76
310.55
4,763,499
-3.01(-0.96%)
Mar 19, 2018
316.50
320.75
309.67
313.56
7,482,467
-7.79(-2.42%)
Mar 16, 2018
322.93
327.17
319.07
321.35
6,117,279
-4.25(-1.31%)
Mar 15, 2018
329.38
332.85
321.11
325.60
6,561,416
-1.03(-0.32%)
Mar 14, 2018
336.76
339.43
323.93
326.63
7,962,172
-15.21(-4.45%)
Mar 13, 2018
344.92
345.12
336.26
341.84
5,964,340
-3.67(-1.06%)
Mar 12, 2018
328.61
347.21
326.50
345.51
8,262,736
+18.34(+5.61%)
Mar 09, 2018
324.10
328.49
322.37
327.17
5,506,764
-1.93(-0.59%)
Mar 08, 2018
332.86
333.30
326.27
329.10
3,548,752
-3.20(-0.96%)
Mar 07, 2018
332.50
321.74
332.30
5,005,025
+4.10(+1.25%)
Mar 06, 2018
333.75
336.37
327.03
328.20
4,257,723
-5.15(-1.54%)
Mar 05, 2018
332.39
337.75
329.29
333.35
3,822,058
-1.77(-0.53%)
Mar 02, 2018
326.98
335.22
322.97
335.12
5,092,829
+4.19(+1.27%)
Mar 01, 2018
345.01
348.10
330.07
330.93
6,879,086
-12.13(-3.54%)
Feb 28, 2018
352.57
355.24
342.22
343.06
6,067,726
-7.93(-2.26%)
Feb 27, 2018
356.25
359.99
350.01
350.99
4,790,145
-6.43(-1.80%)
Feb 26, 2018
353.50
359.00
352.61
357.42
4,336,291
+5.37(+1.53%)
Feb 23, 2018
347.83
354.99
347.10
352.05
5,817,387
+5.88(+1.70%)
Feb 22, 2018
346.17
6,964,688
+12.87(+3.86%)
Feb 21, 2018
336.03
339.69
333.17
333.30
3,209,372
-1.47(-0.44%)
Feb 20, 2018
334.47
340.84
331.50
334.77
4,007,298
-0.72(-0.21%)
Feb 16, 2018
335.49
335.49
335.49
0
+1.43(+0.43%)
Feb 15, 2018
324.50
334.08
322.40
334.06
5,911,391
+11.75(+3.65%)
Feb 14, 2018
320.84
326.17
318.52
322.31
3,948,961
-1.35(-0.42%)
Feb 13, 2018
315.02
324.19
312.51
323.66
4,556,438
+7.93(+2.51%)
Feb 12, 2018
316.13
318.08
306.25
315.73
6,225,625
+5.31(+1.71%)
Feb 09, 2018
319.93
320.91
294.76
310.42
12,933,721
-4.81(-1.53%)
Feb 08, 2018
348.62
314.60
315.23
10,304,583
-29.77(-8.63%)
Feb 07, 2018
338.99
346.00
337.14
345.00
6,902,391
+11.03(+3.30%)
Feb 06, 2018
325.21
336.22
323.50
333.97
5,082,486
-3.92(-1.16%)
Feb 05, 2018
337.97
344.13
333.00
337.89
4,447,162
-5.86(-1.70%)
Feb 02, 2018
348.44
351.95
340.51
343.75
3,704,836
-5.50(-1.57%)
Feb 01, 2018
351.00
359.66
348.63
349.25
4,192,454
-5.06(-1.43%)
Jan 31, 2018
347.51
356.19
345.50
354.31
6,202,595
+8.49(+2.46%)
Jan 30, 2018
345.14
348.27
344.80
345.82
4,714,514
-3.71(-1.06%)
Jan 29, 2018
339.85
350.85
338.28
349.53
4,744,704
+6.68(+1.95%)
Jan 26, 2018
341.50
344.00
335.71
342.85
4,539,356
+5.21(+1.54%)
Jan 25, 2018
348.27
349.20
336.40
337.64
6,730,637
-8.25(-2.39%)
Jan 24, 2018
354.58
354.75
343.52
345.89
5,283,838
-6.90(-1.96%)
Jan 23, 2018
360.00
360.50
351.00
352.79
5,457,312
+1.23(+0.35%)
Jan 22, 2018
357.83
349.20
351.56
6,204,743
+1.54(+0.44%)
Jan 19, 2018
345.00
350.59
342.60
350.02
4,888,303
+5.45(+1.58%)
Jan 18, 2018
345.67
352.30
343.74
344.57
5,680,943
-2.59(-0.75%)
Jan 17, 2018
340.47
349.00
339.75
347.16
7,101,140
+7.10(+2.09%)
Jan 16, 2018
337.54
345.00
334.80
340.06
6,430,733
+3.84(+1.14%)
Jan 12, 2018
336.22
336.22
336.22
0
-1.73(-0.51%)
Jan 11, 2018
335.24
342.09
333.26
337.95
6,643,158
+3.15(+0.94%)
Jan 10, 2018
334.80
4,305,058
+1.11(+0.33%)
Jan 09, 2018
335.16
338.80
327.40
333.69
7,138,820
-2.72(-0.81%)
Jan 08, 2018
316.00
337.02
315.50
336.41
9,845,538
+19.83(+6.26%)
Jan 05, 2018
316.62
317.24
312.00
316.58
4,591,180
+1.96(+0.62%)
Jan 04, 2018
312.87
318.55
305.68
314.62
9,949,821
-2.63(-0.83%)
Jan 03, 2018
321.00
325.25
315.55
317.25
4,482,174
-3.28(-1.02%)
Jan 02, 2018
312.00
322.11
311.00
320.53
4,346,564
+9.18(+2.95%)
Dec 29, 2017
311.35
311.35
311.35
0
-4.01(-1.27%)
Dec 28, 2017
311.75
315.82
309.54
315.36
4,313,468
+3.72(+1.19%)
Dec 27, 2017
316.00
317.68
310.75
311.64
4,707,798
-5.65(-1.78%)
Dec 26, 2017
323.83
323.94
316.58
317.29
4,374,673
-7.91(-2.43%)
Dec 22, 2017
329.51
330.92
324.85
325.20
4,215,807
-6.46(-1.95%)
Dec 21, 2017
329.59
333.74
327.21
331.66
4,372,804
+2.68(+0.81%)
Dec 20, 2017
332.69
333.10
325.04
328.98
5,951,266
-2.12(-0.64%)
Dec 19, 2017
340.26
341.49
330.30
331.10
6,822,076
-7.77(-2.29%)
Dec 18, 2017
344.90
346.73
337.58
338.87
5,473,123
-4.58(-1.33%)
Dec 15, 2017
342.04
343.90
335.76
343.45
6,933,199
+5.56(+1.65%)
Dec 14, 2017
341.01
347.44
336.90
337.89
5,795,030
-1.14(-0.34%)
Dec 13, 2017
340.93
344.22
336.50
339.03
6,218,500
-2.00(-0.59%)
Dec 12, 2017
330.45
341.44
330.03
341.03
8,717,612
+12.12(+3.68%)
Dec 11, 2017
314.63
329.01
313.75
328.91
7,929,244
+13.78(+4.37%)
Dec 08, 2017
314.60
316.98
311.26
315.13
3,468,458
+3.89(+1.25%)
Dec 07, 2017
312.00
318.63
311.05
311.24
4,782,250
-2.02(-0.64%)
Dec 06, 2017
300.10
313.39
300.00
313.26
7,186,445
+9.56(+3.15%)
Dec 05, 2017
302.00
308.00
301.00
303.70
4,645,166
-1.50(-0.49%)
Dec 04, 2017
306.50
307.33
300.61
305.20
5,834,428
-1.33(-0.43%)
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