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
)
181.41
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 1, 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 (%)
Aug 31, 2011
24.80
25.50
24.28
24.74
823,735
+0.11(+0.45%)
Aug 30, 2011
24.50
24.77
24.09
24.63
366,159
-0.08(-0.32%)
Aug 29, 2011
24.22
24.85
24.02
24.71
803,302
+0.98(+4.13%)
Aug 26, 2011
22.71
23.95
22.07
23.73
761,756
+0.62(+2.68%)
Aug 25, 2011
23.87
23.87
22.90
23.11
679,740
-0.76(-3.18%)
Aug 24, 2011
23.10
23.93
22.83
23.87
684,238
+0.91(+3.96%)
Aug 23, 2011
21.93
23.11
21.50
22.96
868,968
+1.01(+4.60%)
Aug 22, 2011
23.11
23.80
21.68
21.95
986,081
-0.35(-1.57%)
Aug 19, 2011
23.86
24.22
22.00
22.30
1,375,277
-1.96(-8.08%)
Aug 18, 2011
25.00
25.15
23.47
24.26
1,056,569
-1.57(-6.08%)
Aug 17, 2011
26.39
26.65
25.51
25.83
642,572
-0.27(-1.03%)
Aug 16, 2011
26.13
26.54
25.83
26.10
537,688
-0.13(-0.50%)
Aug 15, 2011
26.62
26.75
25.93
26.23
738,572
-0.08(-0.30%)
Aug 12, 2011
25.60
27.14
25.36
26.31
1,009,020
+1.01(+3.99%)
Aug 11, 2011
24.04
25.75
24.00
25.30
836,484
+1.48(+6.21%)
Aug 10, 2011
25.44
25.44
23.63
23.82
1,564,147
-1.24(-4.95%)
Aug 09, 2011
25.06
25.45
23.70
25.06
1,333,382
+1.42(+6.01%)
Aug 08, 2011
23.10
24.44
23.10
23.64
2,608,472
-0.60(-2.48%)
Aug 05, 2011
24.99
25.38
22.83
24.24
1,964,376
-0.51(-2.06%)
Aug 04, 2011
26.51
26.89
24.67
24.75
3,064,683
-2.45(-9.01%)
Aug 03, 2011
27.50
27.83
26.34
27.20
1,794,447
-0.14(-0.51%)
Aug 02, 2011
28.69
29.20
27.27
27.34
1,549,220
-1.43(-4.97%)
Aug 01, 2011
28.67
28.98
28.21
28.77
1,164,822
+0.60(+2.13%)
Jul 29, 2011
27.80
28.40
27.50
28.17
948,127
+0.00(+0.00%)
Jul 28, 2011
27.60
28.55
27.54
28.17
938,629
+0.53(+1.92%)
Jul 27, 2011
28.50
28.50
27.51
27.64
958,403
-0.36(-1.29%)
Jul 26, 2011
28.31
28.77
27.97
28.00
760,532
-0.49(-1.72%)
Jul 25, 2011
29.01
29.25
28.44
28.49
673,291
-0.80(-2.73%)
Jul 22, 2011
28.95
29.54
28.55
29.29
583,868
+0.59(+2.06%)
Jul 21, 2011
28.91
29.16
28.10
28.70
1,011,406
+0.01(+0.03%)
Jul 20, 2011
28.00
30.44
27.80
28.69
3,048,294
+0.80(+2.87%)
Jul 19, 2011
27.58
28.11
27.54
27.89
1,026,048
+0.66(+2.42%)
Jul 18, 2011
27.34
27.45
26.63
27.23
851,877
-0.35(-1.27%)
Jul 15, 2011
27.79
27.83
27.40
27.58
708,954
-0.03(-0.11%)
Jul 14, 2011
28.53
28.96
27.25
27.61
1,158,931
-1.03(-3.60%)
Jul 13, 2011
28.43
29.03
27.90
28.64
1,065,942
+0.47(+1.67%)
Jul 12, 2011
28.37
29.09
28.00
28.17
1,045,306
-0.18(-0.63%)
Jul 11, 2011
28.40
28.53
28.00
28.35
975,703
-0.46(-1.60%)
Jul 08, 2011
29.89
29.89
28.59
28.81
1,240,580
-0.92(-3.09%)
Jul 07, 2011
29.14
30.00
29.01
29.73
1,327,821
+0.77(+2.66%)
Jul 06, 2011
29.14
29.14
28.55
28.96
926,889
-0.18(-0.62%)
Jul 05, 2011
29.02
29.52
28.71
29.14
995,989
+0.12(+0.41%)
Jul 01, 2011
29.07
29.60
28.80
29.02
854,839
-0.11(-0.38%)
Jun 30, 2011
28.50
29.33
28.40
29.13
946,654
+0.84(+2.97%)
Jun 29, 2011
28.50
29.09
28.07
28.29
1,461,708
+0.18(+0.64%)
Jun 28, 2011
27.79
28.25
27.67
28.11
889,132
+0.65(+2.37%)
Jun 27, 2011
27.73
28.28
27.31
27.46
1,809,367
-0.11(-0.38%)
Jun 24, 2011
27.64
27.97
27.26
27.57
3,608,858
-0.14(-0.52%)
Jun 23, 2011
27.20
27.72
26.21
27.71
1,169,990
+0.50(+1.84%)
Jun 22, 2011
27.37
28.25
27.10
27.21
1,475,533
-0.32(-1.16%)
Jun 21, 2011
26.24
27.73
26.00
27.53
1,495,963
+1.52(+5.84%)
Jun 20, 2011
25.59
26.46
25.50
26.01
1,537,709
-0.49(-1.85%)
Jun 17, 2011
26.87
27.70
26.14
26.50
1,713,965
+0.00(+0.00%)
Jun 16, 2011
27.67
28.00
25.74
26.50
1,842,124
-0.82(-3.00%)
Jun 15, 2011
28.44
28.45
27.07
27.32
1,344,979
-1.28(-4.48%)
Jun 14, 2011
28.54
29.70
28.52
28.60
1,573,310
+0.17(+0.60%)
Jun 13, 2011
28.07
28.88
27.88
28.43
1,713,392
+0.57(+2.05%)
Jun 10, 2011
27.52
28.30
27.35
27.86
1,566,532
+0.24(+0.87%)
Jun 09, 2011
27.43
28.10
27.10
27.62
1,603,120
+0.50(+1.84%)
Jun 08, 2011
28.44
28.60
27.02
27.12
1,695,836
-1.25(-4.41%)
Jun 07, 2011
28.94
29.39
28.26
28.37
1,222,099
-0.33(-1.15%)
Jun 06, 2011
30.03
30.13
28.26
28.70
2,331,017
-1.43(-4.75%)
Jun 03, 2011
29.95
31.50
29.50
30.13
6,210,209
+3.41(+12.76%)
May 24, 2011
27.02
27.50
26.60
26.72
613,673
-0.10(-0.37%)
May 23, 2011
27.62
27.62
26.62
26.82
863,548
-1.15(-4.11%)
May 20, 2011
28.26
28.28
27.35
27.97
842,534
-0.23(-0.82%)
May 19, 2011
27.03
28.44
26.60
28.20
2,655,067
+1.85(+7.02%)
May 18, 2011
26.10
26.47
25.52
26.35
729,407
+0.39(+1.50%)
May 17, 2011
27.00
27.00
25.72
25.96
1,234,156
-0.64(-2.41%)
May 16, 2011
27.99
27.99
26.55
26.60
755,622
-0.95(-3.45%)
May 13, 2011
28.00
28.19
27.30
27.55
661,577
-0.12(-0.43%)
May 12, 2011
27.07
27.74
26.65
27.67
627,740
+0.60(+2.22%)
May 11, 2011
28.20
28.30
26.92
27.07
962,465
-1.26(-4.45%)
May 10, 2011
28.24
28.95
27.91
28.33
1,535,218
+0.42(+1.50%)
May 09, 2011
27.00
28.00
26.85
27.91
916,303
+0.79(+2.91%)
May 06, 2011
26.90
27.70
26.62
27.12
981,606
+0.68(+2.57%)
May 05, 2011
27.20
27.44
26.17
26.44
1,218,449
-0.25(-0.94%)
May 04, 2011
26.78
27.00
25.75
26.69
1,042,640
-0.18(-0.67%)
May 03, 2011
27.38
27.39
26.50
26.87
913,865
-0.58(-2.11%)
May 02, 2011
27.36
27.80
27.06
27.45
784,560
-0.15(-0.54%)
Apr 29, 2011
27.69
27.87
27.42
27.60
726,240
-0.06(-0.22%)
Apr 28, 2011
27.07
27.69
26.72
27.66
1,644,897
+0.58(+2.14%)
Apr 27, 2011
26.93
27.36
26.63
27.08
996,901
+0.15(+0.56%)
Apr 26, 2011
26.66
27.25
26.31
26.93
1,372,343
+0.54(+2.05%)
Apr 25, 2011
26.64
26.73
25.97
26.39
800,839
-0.35(-1.31%)
Apr 21, 2011
25.85
26.98
25.59
26.74
1,386,053
+0.99(+3.84%)
Apr 20, 2011
25.70
26.09
25.30
25.75
837,169
+0.59(+2.34%)
Apr 19, 2011
25.26
25.26
24.65
25.16
548,693
+0.13(+0.52%)
Apr 18, 2011
25.13
25.62
24.36
25.03
1,033,871
-0.55(-2.15%)
Apr 15, 2011
25.65
26.18
25.41
25.58
943,451
+0.44(+1.75%)
Apr 14, 2011
24.87
25.28
24.20
25.14
983,382
+0.21(+0.84%)
Apr 13, 2011
25.13
25.69
24.81
24.93
1,211,444
+0.28(+1.14%)
Apr 12, 2011
25.08
25.21
24.30
24.65
1,357,401
-0.62(-2.45%)
Apr 11, 2011
26.47
26.53
25.02
25.27
1,369,350
-1.22(-4.61%)
Apr 08, 2011
27.58
27.60
26.36
26.49
1,946,352
-0.75(-2.75%)
Apr 07, 2011
26.85
27.94
26.45
27.24
2,810,266
+0.75(+2.83%)
Apr 06, 2011
26.99
27.01
25.80
26.49
1,288,297
-0.21(-0.79%)
Apr 05, 2011
25.90
27.00
25.69
26.70
3,180,827
+0.87(+3.37%)
Apr 04, 2011
26.83
27.00
25.23
25.83
2,609,227
-0.83(-3.11%)
Apr 01, 2011
27.45
28.18
26.57
26.66
2,865,087
-1.09(-3.93%)
Mar 31, 2011
26.55
28.71
26.50
27.75
11,517,752
+4.04(+17.04%)
Mar 30, 2011
24.11
24.49
23.01
23.71
1,223,277
-0.21(-0.88%)
Mar 29, 2011
23.30
24.00
23.21
23.92
755,391
+0.67(+2.88%)
Mar 28, 2011
22.70
23.54
22.55
23.25
1,058,018
+0.50(+2.20%)
Mar 25, 2011
22.43
23.00
22.40
22.75
567,922
+0.42(+1.88%)
Mar 24, 2011
22.14
22.38
21.98
22.33
462,160
+0.12(+0.54%)
Mar 23, 2011
22.11
22.27
21.77
22.21
422,793
+0.02(+0.09%)
Mar 22, 2011
22.73
22.86
22.00
22.19
582,813
-0.54(-2.38%)
Mar 21, 2011
22.69
23.05
22.54
22.73
411,650
-0.23(-1.00%)
Mar 18, 2011
23.19
23.19
22.51
22.96
687,823
+0.15(+0.66%)
Mar 17, 2011
23.24
23.43
22.64
22.81
922,504
-0.01(-0.04%)
Mar 16, 2011
22.86
23.25
22.69
22.82
1,169,676
-0.13(-0.57%)
Mar 15, 2011
22.20
22.96
21.80
22.95
1,318,756
-0.30(-1.29%)
Mar 14, 2011
23.82
24.00
23.20
23.25
1,165,971
-0.82(-3.41%)
Mar 11, 2011
23.85
24.25
23.53
24.07
930,794
+0.06(+0.25%)
Mar 10, 2011
24.44
24.49
23.73
24.01
1,016,947
-0.71(-2.87%)
Mar 09, 2011
24.66
24.99
24.27
24.72
924,721
+0.06(+0.24%)
Mar 08, 2011
24.60
24.96
24.00
24.66
1,399,851
-0.28(-1.12%)
Mar 07, 2011
24.93
25.40
24.70
24.94
2,033,531
-0.01(-0.04%)
Mar 04, 2011
24.48
24.99
23.78
24.95
1,580,100
+0.59(+2.42%)
Mar 03, 2011
24.48
24.79
24.06
24.36
640,140
+0.34(+1.42%)
Mar 02, 2011
23.82
24.28
23.73
24.02
663,294
+0.08(+0.33%)
Mar 01, 2011
24.05
24.32
23.70
23.94
1,106,350
+0.05(+0.21%)
Feb 28, 2011
23.74
24.10
23.50
23.89
1,051,106
+0.28(+1.19%)
Feb 25, 2011
22.81
23.85
22.69
23.61
1,346,257
+1.08(+4.79%)
Feb 24, 2011
21.78
22.58
21.50
22.53
1,055,250
+0.70(+3.21%)
Feb 23, 2011
22.18
22.50
21.11
21.83
1,605,508
-0.04(-0.18%)
Feb 22, 2011
22.88
23.00
21.78
21.87
2,064,540
-1.31(-5.65%)
Feb 18, 2011
23.33
23.49
22.96
23.18
2,370,770
-0.42(-1.78%)
Feb 17, 2011
24.63
25.49
23.55
23.60
2,618,154
-1.13(-4.57%)
Feb 16, 2011
23.10
24.97
23.07
24.73
4,115,006
+1.89(+8.27%)
Feb 15, 2011
23.01
23.17
22.56
22.84
953,660
-0.24(-1.04%)
Feb 14, 2011
23.64
24.14
23.05
23.08
1,283,004
-0.17(-0.73%)
Feb 11, 2011
23.25
23.75
22.94
23.25
636,602
+0.04(+0.15%)
Feb 10, 2011
23.26
23.64
22.81
23.21
836,020
+0.00(+0.02%)
Feb 09, 2011
24.13
24.18
22.79
23.21
2,635,562
-1.28(-5.23%)
Feb 08, 2011
23.78
25.25
23.00
24.49
3,504,883
+1.42(+6.16%)
Feb 07, 2011
23.26
23.26
22.88
23.07
895,011
-0.39(-1.66%)
Feb 04, 2011
23.44
23.67
23.22
23.46
543,917
-0.17(-0.72%)
Feb 03, 2011
23.82
23.90
23.15
23.63
511,917
-0.31(-1.29%)
Feb 02, 2011
24.16
24.18
23.67
23.94
569,472
+0.03(+0.13%)
Feb 01, 2011
24.31
24.73
23.54
23.91
707,791
-0.19(-0.79%)
Jan 31, 2011
24.05
24.12
23.50
24.10
830,214
+0.09(+0.37%)
Jan 28, 2011
24.88
24.88
23.75
24.01
1,048,311
-0.91(-3.65%)
Jan 27, 2011
24.74
25.08
24.53
24.92
895,655
+0.17(+0.69%)
Jan 26, 2011
24.71
24.88
24.10
24.75
1,079,867
+0.07(+0.28%)
Jan 25, 2011
24.65
24.89
24.02
24.68
1,271,457
+0.19(+0.78%)
Jan 24, 2011
23.53
24.81
23.23
24.49
1,645,048
+1.45(+6.29%)
Jan 21, 2011
23.12
23.59
22.71
23.04
1,216,941
+0.42(+1.86%)
Jan 20, 2011
24.03
24.45
22.37
22.62
2,279,858
-1.41(-5.87%)
Jan 19, 2011
25.27
25.47
23.75
24.03
2,371,414
-1.61(-6.28%)
Jan 18, 2011
25.48
25.64
24.75
25.64
1,621,671
-0.11(-0.43%)
Jan 14, 2011
26.15
26.58
25.61
25.75
1,192,121
-0.47(-1.79%)
Jan 13, 2011
26.96
26.97
26.16
26.22
723,422
-0.74(-2.74%)
Jan 12, 2011
27.01
27.40
26.52
26.96
964,322
+0.00(+0.00%)
Jan 11, 2011
28.59
28.71
26.92
26.96
1,710,201
-1.49(-5.24%)
Jan 10, 2011
28.17
28.68
28.05
28.45
1,342,612
+0.21(+0.74%)
Jan 07, 2011
28.00
28.58
27.90
28.24
2,249,540
+0.36(+1.29%)
Jan 06, 2011
26.83
28.00
26.81
27.88
2,061,117
+1.05(+3.91%)
Jan 05, 2011
26.48
26.90
26.19
26.83
1,446,669
+0.16(+0.60%)
Jan 04, 2011
26.66
26.95
26.02
26.67
1,187,371
+0.05(+0.19%)
Jan 03, 2011
26.84
27.00
25.90
26.62
1,282,904
-0.01(-0.04%)
Dec 31, 2010
26.57
27.25
26.50
26.63
1,417,847
+0.13(+0.49%)
Dec 30, 2010
27.70
27.90
26.38
26.50
2,041,067
-1.23(-4.44%)
Dec 29, 2010
27.03
28.01
26.50
27.73
3,319,130
+1.32(+5.00%)
Dec 28, 2010
25.85
26.75
25.00
26.41
4,056,270
+0.86(+3.37%)
Dec 27, 2010
28.02
28.58
25.06
25.55
9,301,829
-4.54(-15.09%)
Dec 23, 2010
31.26
32.48
29.92
30.09
1,557,125
-2.54(-7.78%)
Dec 22, 2010
32.25
32.86
31.70
32.63
833,256
+0.37(+1.15%)
Dec 21, 2010
31.80
32.69
31.71
32.26
777,678
+0.56(+1.77%)
Dec 20, 2010
31.64
32.19
31.26
31.70
523,320
+0.34(+1.08%)
Dec 17, 2010
31.34
31.54
30.71
31.36
813,817
+0.55(+1.79%)
Dec 16, 2010
30.00
30.91
29.65
30.81
790,070
+1.21(+4.09%)
Dec 15, 2010
28.67
29.97
28.53
29.60
742,900
+1.07(+3.75%)
Dec 14, 2010
30.29
30.39
27.76
28.53
1,765,685
-2.02(-6.61%)
Dec 13, 2010
31.64
31.77
30.40
30.55
410,331
-0.97(-3.08%)
Dec 10, 2010
32.05
32.92
31.13
31.52
429,381
-0.53(-1.65%)
Dec 09, 2010
32.51
32.72
31.65
32.05
405,983
-0.32(-0.99%)
Dec 08, 2010
32.48
32.49
31.52
32.37
659,980
+0.81(+2.57%)
Dec 07, 2010
30.49
32.40
30.05
31.56
1,310,842
+1.25(+4.12%)
Dec 06, 2010
31.35
31.45
29.56
30.31
1,274,375
-1.18(-3.75%)
Dec 03, 2010
32.01
32.25
30.87
31.49
1,160,460
-0.86(-2.66%)
Dec 02, 2010
34.01
34.30
31.20
32.35
2,006,967
-2.00(-5.82%)
Dec 01, 2010
35.87
36.42
33.45
34.35
1,299,175
-0.98(-2.77%)
Nov 30, 2010
33.74
35.33
33.41
35.33
2,222,558
+1.00(+2.91%)
Nov 29, 2010
35.41
35.95
33.33
34.33
1,145,543
-0.99(-2.80%)
Nov 26, 2010
35.60
36.00
34.75
35.32
350,554
-0.15(-0.42%)
Nov 24, 2010
35.27
35.47
35.47
35.47
1,424,959
+0.90(+2.60%)
Nov 23, 2010
33.29
35.68
32.19
34.57
1,577,770
+1.17(+3.50%)
Nov 22, 2010
31.57
33.45
31.50
33.40
1,529,622
+2.41(+7.78%)
Nov 19, 2010
30.16
31.37
29.70
30.99
1,150,494
+1.10(+3.68%)
Nov 18, 2010
30.67
30.74
28.92
29.89
956,048
+0.40(+1.36%)
Nov 17, 2010
30.20
30.75
28.61
29.49
749,941
-0.18(-0.61%)
Nov 16, 2010
31.00
31.40
28.42
29.67
1,347,531
-1.13(-3.67%)
Nov 15, 2010
30.22
32.94
30.22
30.80
2,622,898
+0.96(+3.22%)
Nov 12, 2010
28.25
30.50
28.07
29.84
2,729,169
+1.80(+6.44%)
Nov 11, 2010
28.60
29.10
27.33
28.04
1,944,794
-1.32(-4.51%)
Nov 10, 2010
24.48
29.97
24.05
29.36
3,060,438
+4.73(+19.20%)
Nov 09, 2010
25.00
25.69
24.05
24.63
956,349
-0.35(-1.40%)
Nov 08, 2010
24.50
25.00
24.03
24.98
509,475
+0.54(+2.21%)
Nov 05, 2010
24.87
24.97
23.72
24.44
1,010,946
-0.46(-1.85%)
Nov 04, 2010
22.60
25.33
22.15
24.90
1,873,483
+3.13(+14.38%)
Nov 03, 2010
21.28
22.50
21.16
21.77
372,599
+0.52(+2.45%)
Nov 02, 2010
21.68
21.88
21.05
21.25
322,465
-0.16(-0.75%)
Nov 01, 2010
21.94
22.75
21.31
21.41
455,784
-0.43(-1.97%)
Oct 29, 2010
21.14
21.85
21.05
21.84
280,682
+0.65(+3.07%)
Oct 28, 2010
21.39
21.50
20.96
21.19
224,190
+0.19(+0.90%)
Oct 27, 2010
21.25
21.38
20.65
21.00
356,500
+0.15(+0.72%)
Oct 25, 2010
20.94
20.98
20.73
20.85
118,414
+0.13(+0.63%)
Oct 22, 2010
20.68
20.93
20.55
20.72
161,021
-0.03(-0.14%)
Oct 21, 2010
20.61
20.95
20.45
20.75
417,099
+0.10(+0.48%)
Oct 20, 2010
20.16
20.69
20.04
20.65
312,444
+0.60(+2.99%)
Oct 19, 2010
20.20
20.41
20.00
20.05
245,127
-0.18(-0.89%)
Oct 18, 2010
20.52
20.64
20.22
20.23
162,729
-0.31(-1.51%)
Oct 15, 2010
20.89
20.90
20.25
20.54
284,840
-0.21(-1.01%)
Oct 14, 2010
21.00
21.03
20.40
20.75
294,620
+0.21(+1.02%)
Oct 13, 2010
20.64
20.85
20.36
20.54
318,200
+0.30(+1.48%)
Oct 12, 2010
20.20
20.28
20.03
20.24
243,912
+0.00(+0.00%)
Oct 11, 2010
20.44
20.70
20.07
20.24
171,194
-0.19(-0.93%)
Oct 08, 2010
20.43
20.79
20.39
20.43
268,110
+0.00(+0.00%)
Oct 07, 2010
20.57
20.64
20.34
20.43
140,920
-0.03(-0.15%)
Oct 06, 2010
21.06
21.26
20.32
20.46
313,357
-0.66(-3.13%)
Oct 05, 2010
21.15
21.28
21.01
21.12
331,936
+0.13(+0.62%)
Oct 04, 2010
20.43
21.17
20.30
20.99
643,599
+0.39(+1.89%)
Oct 01, 2010
20.69
20.75
20.31
20.60
599,071
+0.20(+0.96%)
Sep 30, 2010
22.00
22.15
20.19
20.41
2,195,782
-1.57(-7.17%)
Sep 29, 2010
21.19
22.03
21.13
21.98
1,969,277
+0.58(+2.71%)
Sep 28, 2010
21.04
21.49
20.76
21.40
1,214,465
+0.87(+4.24%)
Sep 27, 2010
20.40
20.81
20.05
20.53
416,297
+0.43(+2.14%)
Sep 24, 2010
19.95
20.19
19.65
20.10
578,987
+0.54(+2.76%)
Sep 23, 2010
19.89
20.14
19.50
19.56
668,076
-0.31(-1.56%)
Sep 22, 2010
20.87
20.95
19.80
19.87
962,816
-0.90(-4.33%)
Sep 21, 2010
20.89
21.55
20.67
20.77
796,000
-0.29(-1.35%)
Sep 20, 2010
20.67
21.35
20.16
21.05
947,475
+0.82(+4.08%)
Sep 17, 2010
21.02
21.32
19.80
20.23
1,198,458
-1.75(-7.96%)
Sep 15, 2010
20.98
22.00
20.79
21.98
684,558
+0.86(+4.07%)
Sep 14, 2010
20.54
21.60
20.53
21.12
654,629
+0.40(+1.93%)
Sep 13, 2010
20.89
20.90
20.50
20.72
360,703
+0.55(+2.73%)
Sep 10, 2010
20.75
20.93
19.76
20.17
386,571
-0.54(-2.61%)
Sep 09, 2010
21.00
21.05
20.69
20.71
376,197
-0.19(-0.91%)
Sep 08, 2010
20.66
20.95
20.60
20.90
288,382
+0.36(+1.75%)
Sep 07, 2010
20.61
21.00
20.50
20.54
243,335
-0.51(-2.42%)
Sep 03, 2010
20.87
21.30
20.66
21.05
434,756
-0.01(-0.05%)
Sep 02, 2010
20.37
21.24
20.31
21.06
487,060
+0.61(+2.98%)
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