MENU

Tesla, Inc. (NQ: TSLA )

671.79 -1.63 (-0.24%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19,108,444 -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 34,635,516 +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 40,485,376 +2.24(+4.51%)
Aug 08, 2014 50.23 50.35 49.30 49.63 25,495,304 -0.85(-1.69%)
Aug 07, 2014 50.02 51.34 49.82 50.48 37,351,784 +0.69(+1.39%)
Aug 06, 2014 47.78 50.28 47.72 49.79 46,205,696 +2.09(+4.38%)
Aug 05, 2014 47.49 48.60 47.14 47.70 26,864,874 -0.01(-0.01%)
Aug 04, 2014 46.88 48.10 46.65 47.70 29,769,164 +1.05(+2.25%)
Aug 01, 2014 45.22 47.50 45.20 46.65 59,490,664 +1.99(+4.46%)
Jul 31, 2014 45.85 46.28 44.30 44.66 36,913,604 -1.12(-2.46%)
Jul 30, 2014 44.38 45.92 44.21 45.78 24,624,824 +0.78(+1.74%)
Jul 29, 2014 45.32 45.66 44.97 45.00 16,928,184 +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 19,095,014 +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 20,187,384 -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 24,292,254 -0.72(-1.61%)
Jul 09, 2014 44.25 44.84 43.84 44.61 20,531,674 +0.80(+1.82%)
Jul 08, 2014 43.73 44.19 42.85 43.81 39,165,908 -0.72(-1.61%)
Jul 07, 2014 45.50 45.96 44.08 44.53 29,431,584 -1.32(-2.87%)
Jul 03, 2014 46.26 45.85 45.85 45.85 25,833,500 -0.03(-0.08%)
Jul 02, 2014 48.13 48.47 45.41 45.88 40,099,896 -2.06(-4.29%)
Jul 01, 2014 48.49 48.69 47.74 47.94 21,672,514 -0.07(-0.14%)
Jun 30, 2014 47.91 48.90 47.80 48.01 24,127,254 +0.20(+0.42%)
Jun 27, 2014 46.94 48.00 46.90 47.81 28,193,934 +0.69(+1.47%)
Jun 26, 2014 47.43 48.08 46.84 47.12 25,572,640 -0.26(-0.54%)
Jun 25, 2014 46.61 47.51 46.05 47.38 28,965,504 +0.88(+1.89%)
Jun 24, 2014 47.79 48.38 46.33 46.50 40,358,784 -0.94(-1.99%)
Jun 23, 2014 45.90 47.80 45.64 47.44 38,793,400 +1.53(+3.32%)
Jun 20, 2014 45.70 46.26 45.24 45.92 24,540,384 +0.36(+0.79%)
Jun 19, 2014 45.78 47.06 45.40 45.56 43,910,544 +0.13(+0.29%)
Jun 18, 2014 46.30 46.34 45.22 45.42 34,591,284 -0.91(-1.96%)
Jun 17, 2014 44.82 47.11 44.57 46.33 66,169,856 +1.41(+3.14%)
Jun 16, 2014 41.35 45.10 41.25 44.92 65,858,168 +3.64(+8.81%)
Jun 13, 2014 40.96 41.36 40.32 41.28 17,733,944 +0.58(+1.42%)
Jun 12, 2014 41.02 41.98 40.54 40.70 29,951,030 -0.19(-0.46%)
Jun 11, 2014 40.30 41.00 39.85 40.89 19,856,764 +0.43(+1.07%)
Jun 10, 2014 40.89 41.39 40.31 40.46 17,553,840 -1.17(-2.82%)
Jun 06, 2014 41.95 42.16 41.44 41.63 15,374,500 +0.25(+0.61%)
Jun 05, 2014 40.89 41.84 40.81 41.38 20,233,544 +0.58(+1.43%)
Jun 04, 2014 40.87 41.25 40.08 40.80 17,129,884 -0.19(-0.46%)
Jun 03, 2014 40.70 41.60 40.52 40.99 19,244,370 +0.05(+0.12%)
Jun 02, 2014 41.47 41.87 40.33 40.94 23,238,414 -0.61(-1.48%)
May 30, 2014 42.06 42.96 41.40 41.55 27,930,340 -0.49(-1.17%)
May 29, 2014 42.11 42.50 41.54 42.05 18,441,820 +0.00(+0.00%)
May 28, 2014 42.00 42.55 41.05 42.05 27,457,940 -0.26(-0.62%)
May 27, 2014 41.70 42.77 41.54 42.31 26,695,330 +0.85(+2.05%)
May 23, 2014 40.91 41.46 41.46 41.46 20,034,000 +0.40(+0.96%)
May 22, 2014 40.07 41.38 39.91 41.06 25,184,824 +1.17(+2.94%)
May 21, 2014 39.24 39.97 38.96 39.89 26,355,904 +0.83(+2.12%)
May 20, 2014 39.39 39.87 38.61 39.06 27,623,844 -0.16(-0.40%)
May 19, 2014 38.14 39.38 38.00 39.22 22,790,984 +0.91(+2.36%)
May 16, 2014 37.79 38.41 37.54 38.31 22,446,560 +0.59(+1.57%)
May 15, 2014 38.00 38.53 37.06 37.72 30,155,034 -0.41(-1.06%)
May 14, 2014 37.79 38.70 37.42 38.12 27,012,294 +0.09(+0.24%)
May 13, 2014 36.75 38.27 36.60 38.03 35,413,576 +1.10(+2.97%)
May 12, 2014 36.77 37.44 35.98 36.93 34,945,724 +0.48(+1.32%)
May 09, 2014 35.97 36.68 35.44 36.45 42,475,796 +0.73(+2.05%)
May 08, 2014 36.40 38.88 35.60 35.72 100,033,360 -4.55(-11.30%)
May 07, 2014 41.93 42.04 39.45 40.27 46,242,140 -1.19(-2.86%)
May 06, 2014 43.32 43.73 41.37 41.46 28,071,574 -1.87(-4.31%)
May 05, 2014 41.90 43.54 41.70 43.32 25,701,044 +1.14(+2.70%)
May 02, 2014 41.72 42.27 41.30 42.18 20,456,970 +0.64(+1.53%)
May 01, 2014 41.42 42.80 41.14 41.55 27,162,920 -0.03(-0.08%)
Apr 30, 2014 40.72 41.63 40.26 41.58 22,119,914 +0.19(+0.47%)
Apr 29, 2014 39.64 41.43 39.11 41.38 28,872,034 +1.68(+4.24%)
Apr 28, 2014 40.00 40.76 38.10 39.70 35,094,164 -0.27(-0.67%)
Apr 25, 2014 40.40 41.34 39.53 39.97 34,983,288 -1.60(-3.85%)
Apr 24, 2014 42.16 42.56 40.64 41.57 27,439,334 -0.03(-0.06%)
Apr 23, 2014 43.27 43.35 41.40 41.60 36,212,744 -2.13(-4.87%)
Apr 22, 2014 41.27 43.87 41.00 43.73 48,946,096 +2.85(+6.98%)
Apr 21, 2014 39.42 41.24 38.80 40.88 26,241,394 +1.25(+3.16%)
Apr 17, 2014 39.92 39.62 39.62 39.62 29,634,000 -0.20(-0.50%)
Apr 16, 2014 39.40 40.00 38.16 39.82 35,896,148 +1.04(+2.68%)
Apr 15, 2014 39.82 39.86 36.86 38.78 68,248,296 -0.84(-2.11%)
Apr 14, 2014 41.52 41.69 38.88 39.62 38,384,756 -1.14(-2.79%)
Apr 11, 2014 40.12 41.33 39.77 40.76 45,356,500 -0.08(-0.20%)
Apr 10, 2014 43.36 43.50 40.76 40.84 35,877,380 -2.55(-5.87%)
Apr 09, 2014 43.35 43.69 42.18 43.39 25,677,200 +0.29(+0.68%)
Apr 08, 2014 42.01 43.30 41.28 43.09 34,351,140 +1.59(+3.83%)
Apr 07, 2014 41.16 43.24 40.70 41.50 49,121,416 -0.94(-2.22%)
Apr 04, 2014 45.20 45.65 42.25 42.45 56,728,088 -2.63(-5.85%)
Apr 03, 2014 46.06 47.15 44.40 45.08 54,509,384 -0.98(-2.12%)
Apr 02, 2014 44.00 46.18 43.61 46.06 53,592,936 +2.66(+6.14%)
Apr 01, 2014 41.80 43.63 41.72 43.39 36,719,460 +1.70(+4.09%)
Mar 31, 2014 43.30 43.35 41.28 41.69 41,823,380 -0.78(-1.85%)
Mar 28, 2014 42.56 43.34 42.05 42.47 48,423,804 +1.01(+2.44%)
Mar 27, 2014 42.47 42.72 40.60 41.46 47,429,856 -1.13(-2.65%)
Mar 26, 2014 44.39 44.52 42.27 42.59 34,383,808 -1.50(-3.39%)
Mar 25, 2014 44.83 45.41 43.58 44.09 39,139,284 +0.05(+0.12%)
Mar 24, 2014 45.95 45.98 42.05 44.03 56,609,644 -1.74(-3.81%)
Mar 21, 2014 47.20 47.24 45.50 45.78 41,136,556 -1.20(-2.56%)
Mar 20, 2014 47.23 47.85 46.67 46.98 18,741,090 -0.19(-0.39%)
Mar 19, 2014 48.28 48.31 46.70 47.17 25,307,770 -0.84(-1.75%)
Mar 18, 2014 47.39 48.30 47.00 48.01 31,111,834 +1.21(+2.59%)
Mar 17, 2014 46.99 47.59 46.10 46.80 29,483,554 +0.60(+1.30%)
Mar 14, 2014 47.06 47.39 45.66 46.19 41,448,664 -1.36(-2.87%)
Mar 13, 2014 48.76 48.84 46.80 47.56 31,009,504 -0.74(-1.53%)
Mar 12, 2014 46.30 49.50 46.22 48.30 48,485,976 +1.42(+3.02%)
Mar 11, 2014 47.30 48.92 46.49 46.88 43,907,676 -0.89(-1.85%)
Mar 10, 2014 48.54 48.60 47.21 47.77 38,585,276 -1.47(-2.99%)
Mar 07, 2014 50.59 50.97 48.88 49.24 39,092,324 -1.35(-2.66%)
Mar 06, 2014 50.83 51.50 49.89 50.59 36,727,528 +0.06(+0.11%)
Mar 05, 2014 51.34 51.40 50.36 50.53 29,621,984 -0.44(-0.86%)
Mar 04, 2014 51.70 52.00 50.57 50.97 43,639,120 +0.86(+1.71%)
Mar 03, 2014 47.45 50.33 47.00 50.11 65,386,576 +1.15(+2.35%)
Feb 28, 2014 49.93 50.54 48.51 48.96 73,063,464 -1.55(-3.06%)
Feb 27, 2014 52.65 52.38 49.67 50.51 89,586,488 -0.09(-0.18%)
Feb 26, 2014 51.72 53.00 49.50 50.60 119,127,872 +1.00(+2.02%)
Feb 25, 2014 46.00 51.84 45.69 49.60 163,105,872 +6.07(+13.94%)
Feb 24, 2014 41.99 43.67 41.92 43.53 41,410,136 +1.61(+3.84%)
Feb 21, 2014 42.33 42.80 41.84 41.92 39,144,904 -0.07(-0.18%)
Feb 20, 2014 43.00 43.04 41.25 41.99 89,940,720 +3.27(+8.43%)
Feb 19, 2014 40.74 40.74 38.68 38.73 77,733,416 -2.01(-4.94%)
Feb 18, 2014 41.05 41.20 40.27 40.74 46,578,904 +1.09(+2.76%)
Feb 14, 2014 39.62 39.65 39.65 39.65 30,790,000 -0.28(-0.70%)
Feb 13, 2014 38.67 40.54 38.65 39.93 40,089,624 +0.71(+1.81%)
Feb 12, 2014 39.16 39.65 38.86 39.22 25,850,084 -0.11(-0.27%)
Feb 11, 2014 39.79 40.44 38.54 39.32 53,384,784 +0.01(+0.03%)
Feb 10, 2014 37.87 39.86 37.86 39.31 64,754,196 +2.01(+5.38%)
Feb 07, 2014 36.20 37.33 35.92 37.31 44,820,268 +1.63(+4.57%)
Feb 06, 2014 35.26 36.02 35.20 35.68 29,198,320 +0.79(+2.27%)
Feb 05, 2014 35.66 36.12 33.87 34.88 36,323,620 -0.86(-2.41%)
Feb 04, 2014 36.14 36.32 35.24 35.75 23,426,054 +0.32(+0.91%)
Feb 03, 2014 36.58 36.98 35.03 35.42 33,782,164 -0.86(-2.37%)
Jan 31, 2014 35.77 37.20 35.70 36.28 32,564,754 -0.29(-0.78%)
Jan 30, 2014 35.60 36.96 35.40 36.57 42,714,500 +1.52(+4.34%)
Jan 29, 2014 35.06 35.82 34.63 35.05 29,583,880 -0.63(-1.77%)
Jan 28, 2014 34.30 35.80 34.20 35.68 30,388,760 +1.75(+5.16%)
Jan 27, 2014 35.03 35.58 32.94 33.92 43,470,720 -1.00(-2.85%)
Jan 24, 2014 35.57 36.10 34.71 34.92 38,556,480 -1.38(-3.80%)
Jan 23, 2014 35.45 36.48 34.68 36.30 39,147,204 +0.59(+1.65%)
Jan 22, 2014 35.56 36.06 34.95 35.71 35,094,744 +0.38(+1.06%)
Jan 21, 2014 34.25 35.46 34.16 35.34 47,740,128 +1.33(+3.92%)
Jan 17, 2014 34.04 34.00 34.00 34.00 46,031,000 -0.19(-0.56%)
Jan 16, 2014 32.50 34.54 32.48 34.19 59,754,216 +1.37(+4.17%)
Jan 15, 2014 32.25 34.45 32.42 32.83 102,280,192 +0.57(+1.77%)
Jan 14, 2014 28.10 32.40 27.33 32.25 137,215,584 +4.39(+15.74%)
Jan 13, 2014 29.16 29.40 27.56 27.87 31,556,740 -1.28(-4.38%)
Jan 10, 2014 29.69 29.78 28.45 29.14 37,252,656 -0.36(-1.23%)
Jan 09, 2014 30.50 30.69 29.37 29.51 26,835,714 -0.75(-2.48%)
Jan 08, 2014 29.77 30.74 29.75 30.26 30,766,840 +0.38(+1.29%)
Jan 07, 2014 29.52 30.08 29.05 29.87 25,103,524 +0.47(+1.61%)
Jan 06, 2014 30.00 30.08 29.05 29.40 26,788,320 -0.51(-1.71%)
Jan 03, 2014 30.00 30.44 29.72 29.91 23,494,194 -0.11(-0.36%)
Jan 02, 2014 29.96 30.50 29.31 30.02 30,938,834 -0.07(-0.22%)
Dec 31, 2013 30.46 30.09 30.09 30.09 21,312,000 -0.40(-1.32%)
Dec 30, 2013 30.22 30.96 30.15 30.49 22,304,220 +0.26(+0.87%)
Dec 27, 2013 31.06 31.10 30.16 30.22 27,345,320 -0.88(-2.82%)
Dec 26, 2013 31.01 31.60 30.86 31.10 35,487,924 +0.82(+2.70%)
Dec 24, 2013 30.00 30.99 29.96 30.28 49,707,424 +1.57(+5.48%)
Dec 23, 2013 28.97 29.25 28.52 28.71 26,298,744 +0.06(+0.22%)
Dec 20, 2013 28.38 28.87 28.32 28.65 37,112,684 +0.50(+1.79%)
Dec 19, 2013 29.38 29.40 27.82 28.14 63,374,664 -1.45(-4.91%)
Dec 18, 2013 30.46 30.98 29.19 29.60 57,787,896 -0.90(-2.94%)
Dec 17, 2013 29.39 30.93 29.26 30.49 52,331,944 +0.90(+3.06%)
Dec 16, 2013 29.71 30.09 29.22 29.59 33,295,050 +0.06(+0.19%)
Dec 13, 2013 29.67 30.36 29.46 29.53 52,998,876 +0.04(+0.12%)
Dec 12, 2013 27.96 29.65 27.71 29.49 53,660,636 +1.56(+5.60%)
Dec 11, 2013 28.38 28.61 27.90 27.93 35,572,648 -0.51(-1.79%)
Dec 10, 2013 27.99 29.17 27.97 28.44 53,611,156 +0.12(+0.42%)
Dec 09, 2013 27.40 28.34 26.84 28.32 45,040,544 +0.85(+3.09%)
Dec 06, 2013 28.30 28.50 27.26 27.47 0 -0.62(-2.22%)
Dec 05, 2013 28.03 28.67 27.90 28.10 46,348,880 +0.31(+1.10%)
Dec 04, 2013 28.86 28.89 27.43 27.79 65,575,200 -1.15(-3.97%)
Dec 03, 2013 26.54 28.99 26.32 28.94 127,573,480 +4.11(+16.53%)
Dec 02, 2013 25.27 25.71 24.79 24.83 38,144,160 -0.62(-2.44%)
Nov 29, 2013 25.95 26.12 25.40 25.46 0 +0.07(+0.27%)
Nov 27, 2013 24.26 25.39 23.90 25.39 0 +1.29(+5.34%)
Nov 26, 2013 23.88 24.54 23.22 24.10 69,315,480 -0.07(-0.28%)
Nov 25, 2013 24.90 25.17 24.06 24.17 51,280,580 -0.11(-0.44%)
Nov 22, 2013 24.32 24.55 23.59 24.28 0 -0.14(-0.59%)
Nov 21, 2013 24.58 24.96 24.05 24.42 59,446,844 +0.20(+0.82%)
Nov 20, 2013 25.22 25.49 23.81 24.22 69,099,352 -1.00(-3.95%)
Nov 19, 2013 23.89 25.80 23.84 25.22 98,771,976 +0.90(+3.71%)
Nov 18, 2013 27.05 27.09 23.92 24.32 115,090,936 -2.77(-10.24%)
Nov 15, 2013 27.37 27.59 26.87 27.09 0 -0.43(-1.56%)
Nov 14, 2013 27.78 28.08 26.82 27.52 60,762,956 -0.04(-0.15%)
Nov 12, 2013 28.94 28.94 27.24 27.56 73,933,440 -1.38(-4.77%)
Nov 11, 2013 28.20 29.08 27.42 28.94 69,782,296 +1.35(+4.89%)
Nov 08, 2013 27.30 28.12 26.46 27.59 0 -0.36(-1.30%)
Nov 07, 2013 28.84 29.13 27.52 27.95 110,801,440 -2.28(-7.53%)
Nov 06, 2013 30.96 32.15 29.27 30.23 155,158,064 -5.13(-14.51%)
Nov 05, 2013 36.00 36.29 34.27 35.36 104,832,480 +0.32(+0.92%)
Nov 04, 2013 33.00 35.08 32.84 35.04 65,164,416 +2.61(+8.03%)
Nov 01, 2013 32.60 33.18 32.08 32.43 0 +0.45(+1.39%)
Oct 31, 2013 31.13 32.49 30.66 31.99 46,619,048 +0.14(+0.45%)
Oct 30, 2013 32.93 33.54 31.63 31.84 41,837,224 -1.05(-3.19%)
Oct 29, 2013 32.55 33.09 30.60 32.89 70,380,080 +0.32(+0.99%)
Oct 28, 2013 34.04 34.10 32.44 32.57 38,993,076 -1.36(-4.01%)
Oct 25, 2013 34.84 34.90 33.36 33.93 0 -0.70(-2.02%)
Oct 24, 2013 33.00 34.90 32.57 34.63 53,860,220 +1.73(+5.26%)
Oct 23, 2013 33.78 34.36 32.03 32.90 66,585,464 -1.41(-4.10%)
Oct 22, 2013 34.10 35.56 33.22 34.31 56,915,156 -0.21(-0.61%)
Oct 21, 2013 36.66 36.68 34.20 34.52 57,494,048 -2.16(-5.89%)
Oct 18, 2013 36.83 37.19 36.50 36.68 29,654,074 +0.12(+0.33%)
Oct 17, 2013 36.71 36.96 36.20 36.56 33,428,094 -0.15(-0.41%)
Oct 16, 2013 36.98 37.46 36.42 36.71 40,924,440 -0.08(-0.21%)
Oct 15, 2013 37.06 37.76 36.64 36.79 54,723,264 +0.84(+2.35%)
Oct 14, 2013 35.00 36.50 34.83 35.94 38,737,688 +0.20(+0.57%)
Oct 11, 2013 34.55 35.86 34.24 35.74 0 +1.15(+3.34%)
Oct 10, 2013 34.62 35.15 33.94 34.59 44,129,724 +0.83(+2.46%)
Oct 09, 2013 34.95 35.00 32.30 33.76 76,472,360 -1.19(-3.41%)
Oct 08, 2013 36.88 37.19 34.64 34.95 68,524,712 -1.67(-4.56%)
Oct 07, 2013 36.49 37.35 36.05 36.61 57,275,060 +0.42(+1.15%)
Oct 04, 2013 35.28 36.24 34.53 36.20 72,069,824 +1.53(+4.43%)
Oct 03, 2013 35.01 35.94 33.60 34.66 118,784,168 -1.53(-4.22%)
Oct 02, 2013 37.72 38.37 35.08 36.19 103,504,032 -2.41(-6.24%)
Oct 01, 2013 38.79 38.85 37.67 38.60 38,765,056 +0.42(+1.10%)
Sep 27, 2013 37.50 38.26 37.29 38.18 0 +0.45(+1.20%)
Sep 26, 2013 37.34 37.94 37.12 37.73 33,048,324 +0.68(+1.84%)
Sep 25, 2013 36.71 37.26 36.10 37.05 41,146,068 +0.58(+1.59%)
Sep 24, 2013 35.83 36.99 35.53 36.47 31,141,744 +0.24(+0.67%)
Sep 23, 2013 36.90 37.10 35.42 36.22 40,848,668 -0.46(-1.24%)
Sep 20, 2013 35.78 37.17 35.71 36.68 0 +1.09(+3.07%)
Sep 19, 2013 34.16 36.09 33.82 35.58 77,868,944 +2.34(+7.04%)
Sep 18, 2013 33.41 33.49 32.84 33.24 26,493,144 -0.00(-0.01%)
Sep 17, 2013 33.02 33.68 32.67 33.25 27,469,534 -0.07(-0.21%)
Sep 16, 2013 33.47 34.14 33.17 33.32 37,888,268 +0.21(+0.63%)
Sep 13, 2013 32.55 33.27 32.43 33.11 0 +0.12(+0.37%)
Sep 12, 2013 32.80 33.35 32.10 32.99 30,222,770 +0.28(+0.86%)
Sep 11, 2013 33.28 33.58 32.43 32.70 29,060,360 -0.57(-1.71%)
Sep 10, 2013 32.29 33.50 32.13 33.27 44,716,480 +1.13(+3.53%)
Sep 09, 2013 32.62 32.90 31.70 32.14 71,510,880 -1.25(-3.76%)
Sep 06, 2013 33.71 33.94 33.03 33.39 0 -0.59(-1.74%)
Sep 05, 2013 34.02 34.30 33.65 33.99 33,418,960 -0.14(-0.41%)
Sep 04, 2013 33.95 34.32 33.11 34.12 57,052,568 +0.34(+1.00%)
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