Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	26.51	27.00	26.29	26.86	31,697,390	+0.51(+1.93%)
Jul 30, 2013	26.96	27.50	25.64	26.35	65,635,660	-0.58(-2.14%)
Jul 29, 2013	25.86	27.07	25.65	26.92	48,394,425	+1.05(+4.04%)
Jul 26, 2013	25.63	26.14	25.32	25.88	0	+1.06(+4.29%)
Jul 25, 2013	24.08	24.95	24.04	24.81	26,421,220	+0.47(+1.95%)
Jul 24, 2013	24.89	24.90	23.91	24.34	34,344,980	-0.21(-0.85%)
Jul 23, 2013	24.80	25.11	24.36	24.55	38,682,005	+0.06(+0.25%)
Jul 22, 2013	24.88	25.34	23.94	24.49	48,988,590	+0.55(+2.30%)
Jul 19, 2013	23.70	24.11	23.30	23.94	29,457,195	+0.13(+0.55%)
Jul 18, 2013	24.19	24.55	23.24	23.81	56,963,825	-0.37(-1.54%)
Jul 17, 2013	21.30	24.22	20.90	24.18	130,050,570	+2.37(+10.86%)
Jul 16, 2013	25.26	25.26	21.46	21.81	161,732,805	-3.64(-14.31%)
Jul 15, 2013	26.61	26.65	25.36	25.45	49,609,660	-0.53(-2.03%)
Jul 12, 2013	25.10	25.99	24.90	25.98	0	+0.86(+3.42%)
Jul 11, 2013	24.98	25.22	24.48	25.12	37,412,980	+0.67(+2.73%)
Jul 10, 2013	24.64	24.65	24.16	24.45	28,500,280	-0.24(-0.96%)
Jul 09, 2013	24.93	25.06	24.38	24.69	42,844,200	+0.37(+1.51%)
Jul 08, 2013	24.27	24.44	23.76	24.32	39,054,615	+0.30(+1.27%)
Jul 05, 2013	23.66	24.06	23.14	24.02	0	+0.97(+4.21%)
Jul 03, 2013	23.60	23.85	22.85	23.05	0	-0.52(-2.19%)
Jul 02, 2013	23.65	24.38	23.10	23.56	60,319,750	+0.13(+0.55%)
Jul 01, 2013	21.87	23.55	21.83	23.44	54,452,285	+1.96(+9.15%)
Jun 28, 2013	21.71	21.89	21.34	21.47	28,752,155	+0.33(+1.55%)
Jun 26, 2013	20.76	21.17	20.53	21.14	33,007,940	+0.66(+3.24%)
Jun 25, 2013	20.62	20.84	20.11	20.48	29,239,635	+0.18(+0.90%)
Jun 24, 2013	19.30	20.57	19.06	20.30	35,598,985	+0.39(+1.95%)
Jun 21, 2013	20.74	20.74	19.50	19.91	58,592,635	-0.22(-1.09%)
Jun 20, 2013	20.93	21.43	19.89	20.13	50,533,310	-0.81(-3.85%)
Jun 19, 2013	20.41	21.33	20.40	20.94	42,894,455	+0.26(+1.25%)
Jun 18, 2013	20.35	20.80	19.84	20.68	43,975,415	+0.24(+1.16%)
Jun 17, 2013	20.72	20.95	20.24	20.44	35,329,860	+0.38(+1.89%)
Jun 14, 2013	20.00	20.50	19.87	20.06	0	+0.42(+2.16%)
Jun 13, 2013	19.80	19.86	19.02	19.64	29,807,715	+0.09(+0.46%)
Jun 12, 2013	19.36	20.10	19.15	19.55	45,942,750	+0.65(+3.45%)
Jun 11, 2013	19.64	19.74	18.81	18.89	36,965,410	-1.12(-5.58%)
Jun 10, 2013	19.79	20.50	19.71	20.01	46,125,375	-0.40(-1.95%)
Jun 07, 2013	19.60	20.58	19.34	20.41	0	+0.94(+4.82%)
Jun 06, 2013	19.05	19.85	19.02	19.47	47,554,225	+0.40(+2.08%)
Jun 05, 2013	18.73	19.59	17.82	19.07	61,063,235	+0.11(+0.56%)
Jun 04, 2013	18.55	19.28	18.48	18.97	44,212,070	+0.45(+2.43%)
Jun 03, 2013	19.52	19.52	17.65	18.52	95,697,635	-1.03(-5.29%)
May 31, 2013	21.25	21.29	19.55	19.55	75,859,645	-1.44(-6.85%)
May 30, 2013	20.49	21.91	20.24	20.99	80,662,980	+0.06(+0.31%)
May 29, 2013	22.71	22.98	19.80	20.93	125,340,400	-1.14(-5.17%)
May 28, 2013	20.31	22.15	20.06	22.07	98,162,295	+2.65(+13.65%)
May 24, 2013	18.52	19.59	18.40	19.42	0	+0.87(+4.69%)
May 23, 2013	16.96	18.60	16.61	18.55	60,095,830	+1.10(+6.29%)
May 22, 2013	17.27	18.19	17.10	17.45	42,830,430	-0.07(-0.40%)
May 21, 2013	17.70	18.00	17.06	17.52	44,989,230	-0.47(-2.61%)
May 20, 2013	18.22	18.50	17.73	17.99	41,654,630	-0.31(-1.70%)
May 17, 2013	18.50	18.89	17.50	18.30	0	-0.15(-0.81%)
May 16, 2013	18.94	19.00	17.73	18.45	107,934,540	+1.48(+8.73%)
May 15, 2013	16.36	17.38	15.62	16.97	83,624,385	-0.59(-3.37%)
May 13, 2013	16.20	17.60	15.83	17.56	111,890,520	+2.21(+14.38%)
May 10, 2013	13.93	16.20	13.85	15.35	0	+1.47(+10.61%)
May 09, 2013	14.02	15.15	12.74	13.88	142,874,125	+2.72(+24.40%)
May 08, 2013	11.50	11.64	11.14	11.16	32,051,385	+0.06(+0.50%)
May 07, 2013	12.40	12.47	11.02	11.10	49,949,230	-0.80(-6.71%)
May 06, 2013	11.28	11.93	11.10	11.90	21,829,500	+0.99(+9.07%)
May 03, 2013	11.29	11.12	10.90	10.91	0	+0.09(+0.81%)
May 02, 2013	10.77	11.05	10.74	10.82	15,251,705	+0.17(+1.56%)

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.