Tesla, Inc. (NQ: TSLA )

614.67 USD +4.78 (+0.78%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 49.50 49.70 47.43 47.98 22,852,645 -1.70(-3.43%)
Sep 30, 2015 50.40 50.48 48.48 49.68 24,643,775 +0.35(+0.71%)
Sep 29, 2015 50.09 50.95 49.09 49.33 18,504,060 -0.36(-0.72%)
Sep 28, 2015 51.47 51.96 49.32 49.69 24,498,045 -1.70(-3.30%)
Sep 25, 2015 53.32 53.32 51.23 51.38 18,866,960 -1.24(-2.36%)
Sep 24, 2015 51.91 52.69 51.24 52.62 17,225,430 +0.41(+0.79%)
Sep 23, 2015 52.39 52.42 51.52 52.21 13,000,890 +0.02(+0.05%)
Sep 22, 2015 51.81 52.53 51.17 52.19 18,320,290 -0.65(-1.23%)
Sep 21, 2015 52.80 54.31 51.16 52.84 30,592,355 +0.72(+1.37%)
Sep 18, 2015 51.59 52.76 51.50 52.12 18,815,320 -0.29(-0.55%)
Sep 17, 2015 52.79 53.10 52.14 52.41 17,901,885 -0.04(-0.07%)
Sep 16, 2015 50.61 52.58 50.58 52.45 22,075,010 +1.74(+3.42%)
Sep 15, 2015 50.55 50.92 49.90 50.71 14,661,430 +0.08(+0.15%)
Sep 14, 2015 50.22 50.85 49.93 50.64 14,450,480 +0.59(+1.18%)
Sep 11, 2015 49.53 50.05 48.95 50.05 11,754,220 +0.35(+0.71%)
Sep 10, 2015 49.45 50.14 49.07 49.70 13,544,920 -0.09(-0.17%)
Sep 09, 2015 50.41 50.85 49.66 49.78 16,950,525 +0.15(+0.30%)
Sep 08, 2015 49.01 49.83 48.81 49.63 15,678,030 +1.25(+2.58%)
Sep 04, 2015 48.18 48.39 48.39 48.39 18,446,000 -0.73(-1.48%)
Sep 03, 2015 50.41 50.42 49.00 49.11 20,965,220 -0.42(-0.86%)
Sep 02, 2015 49.06 49.58 47.96 49.54 23,126,980 +1.81(+3.80%)
Sep 01, 2015 48.07 49.20 47.39 47.73 27,260,125 -2.09(-4.19%)
Aug 31, 2015 49.12 50.99 49.10 49.81 23,489,105 +0.12(+0.23%)
Aug 28, 2015 48.37 50.29 48.31 49.70 27,568,365 +1.10(+2.26%)
Aug 27, 2015 46.20 48.95 46.16 48.60 38,277,505 +3.63(+8.07%)
Aug 26, 2015 45.59 45.60 43.10 44.97 24,788,905 +0.96(+2.19%)
Aug 25, 2015 46.10 46.18 43.82 44.01 21,618,380 +0.23(+0.53%)
Aug 24, 2015 40.56 46.28 39.00 43.77 47,893,975 -2.38(-5.16%)
Aug 21, 2015 47.20 48.76 46.10 46.15 32,951,170 -2.28(-4.71%)
Aug 20, 2015 50.41 50.91 48.38 48.44 24,523,325 -2.61(-5.12%)
Aug 19, 2015 52.07 52.13 51.00 51.05 18,018,690 -1.09(-2.10%)
Aug 18, 2015 51.08 52.19 50.71 52.14 20,957,430 +1.15(+2.25%)
Aug 17, 2015 51.11 51.32 50.10 51.00 35,867,240 +2.37(+4.87%)
Aug 14, 2015 49.45 49.59 48.35 48.63 21,824,050 +0.13(+0.26%)
Aug 13, 2015 47.97 49.28 47.82 48.50 23,441,410 +0.87(+1.82%)
Aug 12, 2015 47.00 47.95 46.55 47.63 18,690,220 +0.16(+0.34%)
Aug 11, 2015 47.43 47.86 46.89 47.47 21,309,070 -0.75(-1.56%)
Aug 10, 2015 47.63 48.59 47.21 48.23 20,923,600 -0.27(-0.56%)
Aug 07, 2015 48.72 48.75 47.68 48.50 25,366,950 -0.72(-1.47%)
Aug 06, 2015 49.91 51.00 47.22 49.23 73,099,945 -4.80(-8.88%)
Aug 05, 2015 52.72 54.20 52.08 54.03 30,967,740 +0.77(+1.45%)
Aug 04, 2015 52.00 53.34 51.67 53.26 11,752,875 +1.26(+2.42%)
Aug 03, 2015 53.26 53.34 51.41 52.00 12,760,415 -1.23(-2.31%)
Jul 31, 2015 53.52 53.87 53.02 53.23 11,112,760 -0.13(-0.24%)
Jul 30, 2015 52.54 53.39 52.42 53.36 10,169,735 +0.59(+1.13%)
Jul 29, 2015 52.85 53.58 52.40 52.76 13,946,610 -0.20(-0.38%)
Jul 28, 2015 51.15 53.08 50.37 52.96 19,453,945 +2.36(+4.67%)
Jul 27, 2015 52.49 52.89 50.16 50.60 23,458,705 -2.48(-4.67%)
Jul 24, 2015 53.48 54.22 52.78 53.08 14,182,490 -0.36(-0.67%)
Jul 23, 2015 53.93 53.98 53.05 53.44 11,130,270 -0.13(-0.25%)
Jul 22, 2015 52.25 53.89 52.17 53.57 15,518,645 +0.22(+0.41%)
Jul 21, 2015 54.01 54.70 53.31 53.35 30,526,375 -3.10(-5.49%)
Jul 20, 2015 55.00 57.33 54.51 56.45 24,886,580 +1.52(+2.77%)
Jul 17, 2015 54.50 55.11 53.65 54.93 25,020,495 +1.60(+2.99%)
Jul 16, 2015 52.84 53.44 52.63 53.34 8,062,615 +0.71(+1.35%)
Jul 15, 2015 53.35 53.50 52.42 52.63 10,064,305 -0.50(-0.94%)
Jul 14, 2015 52.42 53.20 52.10 53.13 9,535,225 +0.70(+1.33%)
Jul 13, 2015 52.45 52.51 51.21 52.43 14,793,715 +0.60(+1.16%)
Jul 10, 2015 52.44 52.60 51.56 51.83 13,054,290 +0.25(+0.48%)
Jul 09, 2015 51.82 52.59 51.36 51.58 16,665,850 +0.59(+1.16%)
Jul 08, 2015 51.86 52.16 50.86 50.99 31,094,400 -2.58(-4.82%)
Jul 07, 2015 55.00 55.04 52.15 53.58 30,516,055 -2.37(-4.23%)
Jul 06, 2015 55.78 56.34 55.26 55.94 20,592,710 -0.06(-0.11%)
Jul 02, 2015 56.04 56.00 56.00 56.00 35,819,500 +2.17(+4.04%)
Jul 01, 2015 54.22 54.52 53.57 53.83 10,504,920 +0.18(+0.33%)
Jun 30, 2015 52.96 54.18 52.80 53.65 15,433,530 +1.25(+2.38%)
Jun 29, 2015 52.39 53.19 52.14 52.40 17,390,105 -1.01(-1.90%)
Jun 26, 2015 53.78 53.82 53.20 53.42 19,192,170 -0.34(-0.63%)
Jun 25, 2015 53.29 54.28 53.05 53.76 14,228,815 +0.72(+1.37%)
Jun 24, 2015 53.40 53.47 52.74 53.03 12,060,575 -0.50(-0.93%)
Jun 23, 2015 52.06 53.60 51.71 53.53 19,338,480 +1.58(+3.03%)
Jun 22, 2015 52.43 52.88 51.14 51.96 22,797,615 -0.54(-1.04%)
Jun 19, 2015 52.48 52.76 52.02 52.50 12,315,065 +0.12(+0.24%)
Jun 18, 2015 52.40 52.69 52.00 52.38 13,912,160 +0.30(+0.57%)
Jun 17, 2015 50.43 52.87 50.40 52.08 27,549,775 +1.46(+2.88%)
Jun 16, 2015 50.03 50.69 49.82 50.62 9,923,025 +0.55(+1.09%)
Jun 15, 2015 49.94 50.26 49.20 50.08 10,926,220 -0.06(-0.12%)
Jun 12, 2015 50.04 50.69 50.04 50.14 7,111,675 -0.14(-0.29%)
Jun 11, 2015 50.65 50.87 50.09 50.28 10,216,740 +0.14(+0.28%)
Jun 10, 2015 50.38 50.80 49.70 50.14 17,267,540 -1.06(-2.07%)
Jun 09, 2015 51.08 51.55 50.83 51.20 13,046,290 -0.06(-0.11%)
Jun 08, 2015 50.17 51.75 50.06 51.26 25,068,375 +1.43(+2.87%)
Jun 05, 2015 49.20 49.94 49.14 49.83 15,110,130 +0.64(+1.31%)
Jun 04, 2015 49.50 49.86 49.14 49.18 12,257,380 -0.61(-1.23%)
Jun 03, 2015 49.64 50.14 49.40 49.80 8,904,820 +0.13(+0.26%)
Jun 02, 2015 49.78 49.88 49.26 49.67 10,655,445 -0.22(-0.44%)
Jun 01, 2015 50.28 50.28 49.50 49.89 12,518,540 -0.27(-0.54%)
May 29, 2015 50.20 50.57 49.89 50.16 18,946,415 -0.13(-0.26%)
May 28, 2015 49.41 50.36 49.01 50.29 18,233,450 +0.80(+1.62%)
May 27, 2015 49.70 49.90 49.11 49.49 17,039,030 -0.01(-0.01%)
May 26, 2015 49.54 50.38 49.30 49.49 17,487,970 -0.05(-0.11%)
May 22, 2015 49.08 49.55 49.55 49.55 11,115,500 +0.42(+0.86%)
May 21, 2015 48.61 49.32 48.47 49.12 9,852,715 +0.25(+0.52%)
May 20, 2015 49.43 49.55 48.27 48.87 18,768,275 -0.56(-1.13%)
May 19, 2015 49.69 50.20 49.23 49.43 18,359,960 -0.32(-0.65%)
May 18, 2015 49.40 49.98 49.20 49.75 16,761,835 -0.02(-0.04%)
May 15, 2015 48.79 49.88 48.50 49.77 22,637,815 +0.95(+1.94%)
May 14, 2015 48.96 48.98 48.25 48.82 14,476,185 +0.18(+0.38%)
May 13, 2015 49.52 49.66 48.45 48.64 27,197,790 -0.31(-0.64%)
May 12, 2015 48.02 49.27 47.64 48.95 31,773,930 +1.05(+2.19%)
May 11, 2015 47.26 48.58 47.16 47.90 28,354,945 +0.58(+1.22%)
May 08, 2015 47.20 47.68 46.74 47.32 23,341,180 -0.04(-0.08%)
May 07, 2015 44.20 47.50 44.05 47.36 47,267,270 +1.27(+2.76%)
May 06, 2015 46.82 46.89 45.64 46.09 26,213,460 -0.50(-1.08%)
May 05, 2015 47.55 47.90 45.83 46.59 28,973,695 +0.49(+1.06%)
May 04, 2015 45.64 46.94 45.42 46.10 22,163,685 +0.90(+1.98%)
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.