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
)
189.98
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 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 (%)
Jul 31, 2017
335.50
341.49
321.04
323.47
8,533,325
-11.60(-3.46%)
Jul 28, 2017
336.89
339.60
332.51
335.07
4,880,414
+0.61(+0.18%)
Jul 27, 2017
346.00
347.50
326.32
334.46
8,297,136
-9.39(-2.73%)
Jul 26, 2017
340.36
345.50
338.12
343.85
4,817,654
+4.25(+1.25%)
Jul 25, 2017
345.00
345.60
334.15
339.60
6,986,071
-2.92(-0.85%)
Jul 24, 2017
330.24
343.40
330.01
342.52
8,630,107
+14.12(+4.30%)
Jul 21, 2017
329.46
331.26
325.82
328.40
4,901,606
-1.52(-0.46%)
Jul 20, 2017
330.22
325.01
329.92
5,162,031
+4.66(+1.43%)
Jul 19, 2017
328.23
331.65
323.22
325.26
6,355,451
-2.98(-0.91%)
Jul 18, 2017
317.50
329.13
315.66
328.24
6,370,940
+8.67(+2.71%)
Jul 17, 2017
325.54
327.10
313.45
319.57
9,872,728
-8.21(-2.50%)
Jul 14, 2017
323.19
328.42
321.22
327.78
5,625,211
+4.37(+1.35%)
Jul 13, 2017
330.11
331.60
319.97
323.41
8,590,838
-6.11(-1.85%)
Jul 12, 2017
330.40
333.10
324.50
329.52
10,340,454
+2.30(+0.70%)
Jul 11, 2017
316.00
327.28
314.37
327.22
11,553,583
+11.17(+3.53%)
Jul 10, 2017
312.90
317.94
303.18
316.05
13,813,522
+2.83(+0.90%)
Jul 07, 2017
313.50
317.00
307.38
313.22
14,176,915
+4.39(+1.42%)
Jul 06, 2017
317.26
320.64
306.30
308.83
19,316,418
-18.26(-5.58%)
Jul 05, 2017
347.20
347.24
326.33
327.09
17,029,272
-25.53(-7.24%)
Jul 03, 2017
370.24
371.35
351.50
352.62
6,305,401
-8.99(-2.49%)
Jun 30, 2017
363.71
366.77
359.62
361.61
5,844,354
+0.86(+0.24%)
Jun 29, 2017
370.61
371.00
354.10
360.75
8,212,623
-10.49(-2.83%)
Jun 28, 2017
366.68
371.74
362.52
371.24
6,296,833
+8.87(+2.45%)
Jun 27, 2017
376.40
376.40
362.04
362.37
6,987,540
-15.12(-4.01%)
Jun 26, 2017
386.69
386.95
373.10
377.49
6,600,743
-5.96(-1.55%)
Jun 23, 2017
386.99
383.45
6,445,758
+0.84(+0.22%)
Jun 22, 2017
377.99
385.00
373.57
382.61
7,523,420
+6.21(+1.65%)
Jun 21, 2017
374.35
376.99
368.05
376.40
4,919,286
+4.16(+1.12%)
Jun 20, 2017
376.67
378.88
369.73
372.24
7,431,120
+2.44(+0.66%)
Jun 19, 2017
375.00
376.70
367.80
369.80
6,538,895
-1.60(-0.43%)
Jun 16, 2017
377.98
378.01
370.10
371.40
6,730,973
-3.94(-1.05%)
Jun 15, 2017
372.50
375.46
366.49
375.34
10,424,492
-5.32(-1.40%)
Jun 14, 2017
381.08
384.25
376.31
380.66
12,810,904
+4.71(+1.25%)
Jun 13, 2017
367.62
376.00
366.61
375.95
11,797,872
+16.94(+4.72%)
Jun 12, 2017
357.99
364.50
350.62
359.01
10,511,751
+1.69(+0.47%)
Jun 09, 2017
374.42
376.87
354.80
357.32
17,261,436
-12.68(-3.43%)
Jun 08, 2017
363.75
371.90
360.22
370.00
9,047,759
+10.35(+2.88%)
Jun 07, 2017
356.34
360.50
355.14
359.65
9,390,350
+6.80(+1.93%)
Jun 06, 2017
344.70
359.49
339.97
352.85
11,078,864
+5.53(+1.59%)
Jun 05, 2017
338.50
348.44
334.21
347.32
6,781,871
+7.47(+2.20%)
Jun 02, 2017
339.77
342.88
335.93
339.85
5,590,239
-0.52(-0.15%)
Jun 01, 2017
344.00
344.50
337.29
340.37
7,606,933
-0.64(-0.19%)
May 31, 2017
337.69
342.89
335.19
341.01
9,955,546
+5.91(+1.76%)
May 30, 2017
326.00
336.28
325.76
335.10
7,781,051
+9.96(+3.06%)
May 26, 2017
317.28
325.49
316.31
325.14
7,802,199
+8.31(+2.62%)
May 25, 2017
311.02
316.97
307.81
316.83
5,012,252
+6.61(+2.13%)
May 24, 2017
306.51
311.00
305.40
310.22
5,039,877
+6.36(+2.09%)
May 23, 2017
310.46
310.73
303.48
303.86
4,317,495
-6.49(-2.09%)
May 22, 2017
312.80
314.37
306.80
310.35
4,327,704
-0.48(-0.15%)
May 19, 2017
315.50
316.50
310.20
310.83
4,687,572
-2.23(-0.71%)
May 18, 2017
307.00
313.94
305.31
313.06
5,652,797
+6.95(+2.27%)
May 17, 2017
314.39
314.63
305.50
306.11
6,703,773
-10.90(-3.44%)
May 16, 2017
317.59
320.06
315.14
317.01
4,147,922
+1.13(+0.36%)
May 15, 2017
318.38
320.20
312.53
315.88
7,619,498
-8.93(-2.75%)
May 12, 2017
325.48
327.00
321.53
324.81
4,121,612
+1.71(+0.53%)
May 11, 2017
323.40
326.00
319.60
323.10
4,751,112
-2.12(-0.65%)
May 10, 2017
321.56
325.50
318.12
325.22
5,740,232
+3.96(+1.23%)
May 09, 2017
309.38
321.99
309.10
321.26
9,672,465
+14.07(+4.58%)
May 08, 2017
310.90
313.79
305.82
307.19
7,005,657
-1.16(-0.38%)
May 05, 2017
298.00
308.55
296.80
308.35
8,177,347
+12.89(+4.36%)
May 04, 2017
307.44
307.77
290.76
295.46
14,147,606
-15.56(-5.00%)
May 03, 2017
317.67
321.53
310.45
311.02
7,113,217
-7.87(-2.47%)
May 02, 2017
324.00
327.66
316.56
318.89
5,380,812
-3.94(-1.22%)
May 01, 2017
314.88
327.25
314.81
322.83
8,826,753
+8.76(+2.79%)
Apr 28, 2017
309.83
314.80
308.36
314.07
4,505,478
+5.44(+1.76%)
Apr 27, 2017
311.69
313.09
307.50
308.63
3,467,311
-1.54(-0.50%)
Apr 26, 2017
312.37
314.27
309.00
310.17
4,694,681
-3.62(-1.15%)
Apr 25, 2017
308.00
313.98
305.86
313.79
6,736,690
+5.76(+1.87%)
Apr 24, 2017
309.22
310.55
306.02
308.03
5,082,085
+2.43(+0.80%)
Apr 21, 2017
302.00
306.40
300.42
305.60
4,509,756
+3.09(+1.02%)
Apr 20, 2017
306.51
309.15
300.23
302.51
6,148,126
-3.01(-0.99%)
Apr 19, 2017
302.46
306.62
302.11
305.52
3,896,988
+5.27(+1.76%)
Apr 18, 2017
299.70
300.84
297.90
300.25
3,035,406
-1.19(-0.39%)
Apr 17, 2017
302.70
304.00
298.68
301.44
4,137,672
-2.56(-0.84%)
Apr 13, 2017
296.70
307.39
295.30
304.00
9,284,634
+7.16(+2.41%)
Apr 12, 2017
306.34
308.45
296.32
296.84
6,048,697
-11.87(-3.85%)
Apr 11, 2017
313.38
313.47
305.50
308.71
5,722,605
-3.68(-1.18%)
Apr 10, 2017
309.15
313.73
308.71
312.39
7,660,172
+9.85(+3.26%)
Apr 07, 2017
297.50
302.69
297.15
302.54
4,579,613
+3.84(+1.29%)
Apr 06, 2017
296.88
301.94
294.11
298.70
5,519,795
+3.70(+1.25%)
Apr 05, 2017
302.04
304.88
294.20
295.00
7,875,741
-8.70(-2.86%)
Apr 04, 2017
296.89
304.81
294.53
303.70
10,126,324
+5.18(+1.74%)
Apr 03, 2017
286.90
299.00
284.58
298.52
13,881,053
+20.22(+7.27%)
Mar 31, 2017
278.73
279.68
276.32
278.30
3,294,640
+0.38(+0.14%)
Mar 30, 2017
278.04
282.00
277.21
277.92
4,147,202
+0.54(+0.19%)
Mar 29, 2017
278.34
279.60
275.54
277.38
3,674,993
-0.07(-0.03%)
Mar 28, 2017
277.02
280.68
275.00
277.45
7,984,807
+7.23(+2.68%)
Mar 27, 2017
260.60
270.57
259.75
270.22
6,227,423
+7.06(+2.68%)
Mar 24, 2017
255.70
263.89
255.01
263.16
5,647,253
+8.38(+3.29%)
Mar 23, 2017
255.39
257.67
253.30
254.78
3,315,928
-0.23(-0.09%)
Mar 22, 2017
251.56
255.07
250.51
255.01
4,058,285
+4.33(+1.73%)
Mar 21, 2017
262.83
264.80
250.24
250.68
6,904,686
-11.24(-4.29%)
Mar 20, 2017
260.60
264.55
258.82
261.92
3,612,696
+0.42(+0.16%)
Mar 17, 2017
264.00
265.33
261.20
261.50
6,497,496
-0.55(-0.21%)
Mar 16, 2017
262.40
265.75
259.06
262.05
7,131,909
+6.32(+2.47%)
Mar 15, 2017
257.00
261.00
254.27
255.73
5,321,947
-2.27(-0.88%)
Mar 14, 2017
246.11
258.12
246.02
258.00
7,592,607
+11.83(+4.81%)
Mar 13, 2017
244.82
246.85
242.78
246.17
3,022,484
+2.48(+1.02%)
Mar 10, 2017
246.21
246.50
243.01
243.69
3,066,272
-1.21(-0.49%)
Mar 09, 2017
247.63
248.66
243.00
244.90
3,877,255
-1.97(-0.80%)
Mar 08, 2017
247.00
250.07
245.32
246.87
3,727,350
-1.72(-0.69%)
Mar 07, 2017
251.92
253.89
248.32
248.59
3,453,688
-2.62(-1.04%)
Mar 06, 2017
247.91
251.70
247.51
251.21
3,353,960
-0.36(-0.14%)
Mar 03, 2017
250.74
251.90
249.00
251.57
2,929,234
+1.09(+0.44%)
Mar 02, 2017
249.71
253.28
248.27
250.48
3,348,255
+0.46(+0.18%)
Mar 01, 2017
254.18
254.85
249.11
250.02
4,807,100
+0.03(+0.01%)
Feb 28, 2017
244.19
251.00
244.00
249.99
6,075,535
+3.76(+1.53%)
Feb 27, 2017
248.17
248.36
242.01
246.23
11,456,399
-10.77(-4.19%)
Feb 24, 2017
252.66
258.25
250.20
257.00
8,171,626
+1.01(+0.39%)
Feb 23, 2017
264.00
264.63
255.56
255.99
14,885,793
-17.52(-6.41%)
Feb 22, 2017
280.31
283.45
272.60
273.51
8,697,843
-3.88(-1.40%)
Feb 21, 2017
275.45
281.40
274.01
277.39
5,668,999
+5.16(+1.90%)
Feb 17, 2017
272.23
272.23
272.23
0
+3.28(+1.22%)
Feb 16, 2017
277.60
280.00
268.50
268.95
7,068,401
-10.81(-3.86%)
Feb 15, 2017
280.00
282.24
276.44
279.76
4,945,809
-1.22(-0.43%)
Feb 14, 2017
279.03
287.39
278.61
280.98
7,343,835
+0.38(+0.14%)
Feb 13, 2017
270.74
280.79
270.51
280.60
7,025,620
+11.37(+4.22%)
Feb 10, 2017
269.79
270.95
266.11
269.23
3,619,739
+0.03(+0.01%)
Feb 09, 2017
266.25
271.18
266.15
269.20
7,815,818
+7.12(+2.72%)
Feb 08, 2017
257.35
263.36
256.20
262.08
3,912,849
+4.60(+1.79%)
Feb 07, 2017
258.19
260.00
256.42
257.48
4,244,507
-0.29(-0.11%)
Feb 06, 2017
251.00
257.82
250.63
257.77
3,558,895
+6.44(+2.56%)
Feb 03, 2017
251.91
252.18
249.68
251.33
2,186,723
-0.22(-0.09%)
Feb 02, 2017
248.34
252.42
247.71
251.55
2,499,464
+2.31(+0.93%)
Feb 01, 2017
253.05
253.20
249.05
249.24
3,954,741
-2.69(-1.07%)
Jan 31, 2017
249.24
255.89
247.70
251.93
4,112,949
+1.30(+0.52%)
Jan 30, 2017
252.53
255.29
247.50
250.63
3,799,806
-2.32(-0.92%)
Jan 27, 2017
251.38
253.00
248.52
252.95
3,166,336
+0.44(+0.17%)
Jan 26, 2017
254.29
255.74
250.75
252.51
3,147,444
-1.96(-0.77%)
Jan 25, 2017
257.31
258.46
251.80
254.47
5,145,971
-0.14(-0.05%)
Jan 24, 2017
250.00
254.80
249.65
254.61
4,959,225
+5.69(+2.29%)
Jan 23, 2017
245.85
250.89
245.50
248.92
6,262,535
+4.19(+1.71%)
Jan 20, 2017
245.46
246.00
243.01
244.73
4,204,275
+0.97(+0.40%)
Jan 19, 2017
247.25
248.68
240.75
243.76
7,726,330
+5.40(+2.27%)
Jan 18, 2017
236.65
239.71
235.58
238.36
3,767,535
+2.78(+1.18%)
Jan 17, 2017
236.70
239.96
234.37
235.58
4,616,678
-2.17(-0.91%)
Jan 13, 2017
237.75
237.75
237.75
0
+8.16(+3.55%)
Jan 12, 2017
229.06
230.70
225.58
229.59
3,789,554
-0.14(-0.06%)
Jan 11, 2017
229.07
229.98
226.68
229.73
3,650,050
-0.14(-0.06%)
Jan 10, 2017
232.00
232.00
226.89
229.87
3,659,411
-1.41(-0.61%)
Jan 09, 2017
228.97
231.90
228.00
231.28
3,977,053
+2.27(+0.99%)
Jan 06, 2017
226.93
230.31
225.45
229.01
5,527,893
+2.26(+1.00%)
Jan 05, 2017
226.42
227.48
221.95
226.75
5,909,306
-0.24(-0.11%)
Jan 04, 2017
214.75
228.00
214.31
226.99
11,208,853
+10.00(+4.61%)
Jan 03, 2017
214.86
220.33
210.96
216.99
5,914,764
+3.30(+1.54%)
Dec 30, 2016
213.69
213.69
213.69
0
-0.99(-0.46%)
Dec 29, 2016
218.56
219.20
214.12
214.68
4,044,336
-5.06(-2.30%)
Dec 28, 2016
221.53
223.80
217.20
219.74
3,780,792
+0.21(+0.10%)
Dec 27, 2016
214.88
222.25
214.42
219.53
5,914,227
+6.19(+2.90%)
Dec 23, 2016
213.34
213.34
213.34
0
+4.89(+2.35%)
Dec 22, 2016
208.22
209.99
206.50
208.45
3,109,708
+0.75(+0.36%)
Dec 21, 2016
208.45
212.23
207.41
207.70
5,206,305
-1.09(-0.52%)
Dec 20, 2016
203.05
209.00
202.50
208.79
4,686,308
+6.06(+2.99%)
Dec 19, 2016
202.49
204.45
199.84
202.73
3,487,023
+0.24(+0.12%)
Dec 16, 2016
198.08
202.59
197.60
202.49
3,796,889
+4.91(+2.49%)
Dec 15, 2016
198.41
200.74
197.39
197.58
3,219,054
-1.11(-0.56%)
Dec 14, 2016
198.74
203.00
196.76
198.69
4,149,357
+0.54(+0.27%)
Dec 13, 2016
193.18
201.28
193.00
198.15
6,822,705
+5.72(+2.97%)
Dec 12, 2016
192.80
194.42
191.04
192.43
2,437,267
+0.25(+0.13%)
Dec 09, 2016
190.87
193.84
190.81
192.18
2,722,505
-0.11(-0.06%)
Dec 08, 2016
192.05
192.50
189.54
192.29
3,193,966
-0.86(-0.45%)
Dec 07, 2016
186.15
193.40
185.00
193.15
5,461,239
+7.30(+3.93%)
Dec 06, 2016
185.52
186.58
182.68
185.85
3,390,841
-0.95(-0.51%)
Dec 05, 2016
182.51
188.89
182.51
186.80
4,070,955
+5.33(+2.94%)
Dec 02, 2016
182.88
184.88
180.00
181.47
4,042,324
-0.41(-0.23%)
Dec 01, 2016
188.25
188.53
181.00
181.88
5,120,936
-7.52(-3.97%)
Nov 30, 2016
191.00
191.89
187.50
189.40
3,545,479
-0.17(-0.09%)
Nov 29, 2016
195.56
196.73
189.50
189.57
4,436,650
-6.55(-3.34%)
Nov 28, 2016
195.48
199.35
194.55
196.12
4,528,311
-0.53(-0.27%)
Nov 25, 2016
193.64
197.24
193.64
196.65
2,366,098
+3.51(+1.82%)
Nov 23, 2016
193.14
193.14
193.14
0
+1.97(+1.03%)
Nov 22, 2016
185.84
191.47
183.71
191.17
5,602,209
+6.65(+3.60%)
Nov 21, 2016
185.04
188.89
184.41
184.52
4,359,097
-0.50(-0.27%)
Nov 18, 2016
190.65
193.00
185.00
185.02
5,210,347
-3.64(-1.93%)
Nov 17, 2016
183.49
189.49
182.11
188.66
4,883,504
+4.73(+2.57%)
Nov 16, 2016
182.65
184.73
181.24
183.93
3,432,954
+0.16(+0.09%)
Nov 15, 2016
182.78
186.43
182.05
183.77
3,900,861
+2.32(+1.28%)
Nov 14, 2016
188.00
188.25
178.19
181.45
6,549,361
-7.11(-3.77%)
Nov 11, 2016
184.24
188.88
183.00
188.56
3,988,504
+3.21(+1.73%)
Nov 10, 2016
191.05
191.60
182.30
185.35
6,748,358
-4.71(-2.48%)
Nov 09, 2016
186.88
189.88
183.95
190.06
8,168,477
-4.88(-2.50%)
Nov 08, 2016
193.79
197.49
191.26
194.94
3,253,819
+1.73(+0.90%)
Nov 07, 2016
193.59
194.29
190.13
193.21
3,857,914
+2.65(+1.39%)
Nov 04, 2016
189.00
193.46
185.96
190.56
5,146,043
+3.14(+1.68%)
Nov 03, 2016
189.00
191.46
187.04
187.42
2,650,907
-0.60(-0.32%)
Nov 02, 2016
190.05
192.69
187.50
188.02
4,252,102
-2.77(-1.45%)
Nov 01, 2016
198.04
198.50
188.10
190.79
7,055,436
-6.94(-3.51%)
Oct 31, 2016
202.49
202.49
195.81
197.73
4,691,103
-2.24(-1.12%)
Oct 28, 2016
204.00
205.32
199.83
199.97
4,280,141
-4.04(-1.98%)
Oct 27, 2016
211.34
213.70
201.65
204.01
13,081,068
+1.77(+0.88%)
Oct 26, 2016
201.00
203.19
200.10
202.24
5,613,359
-0.10(-0.05%)
Oct 25, 2016
202.90
204.69
201.20
202.34
2,443,083
-0.42(-0.21%)
Oct 24, 2016
201.00
203.94
200.25
202.76
2,749,492
+2.67(+1.33%)
Oct 21, 2016
198.60
201.57
197.41
200.09
2,943,402
+0.99(+0.50%)
Oct 20, 2016
202.12
203.00
197.05
199.10
5,072,294
-4.46(-2.19%)
Oct 19, 2016
199.74
206.66
198.06
203.56
6,976,475
+4.46(+2.24%)
Oct 18, 2016
195.99
199.47
193.26
199.10
5,679,383
+5.14(+2.65%)
Oct 17, 2016
197.05
198.39
192.00
193.96
4,553,558
-2.55(-1.30%)
Oct 14, 2016
200.66
201.43
196.30
196.51
4,269,850
-3.73(-1.86%)
Oct 13, 2016
200.50
200.90
197.05
200.24
2,495,293
-1.27(-0.63%)
Oct 12, 2016
200.95
203.88
200.42
201.51
1,970,329
+1.41(+0.70%)
Oct 11, 2016
201.85
202.20
198.31
200.10
2,327,701
-0.85(-0.42%)
Oct 10, 2016
201.35
204.14
199.66
200.95
3,316,184
+4.34(+2.21%)
Oct 07, 2016
201.00
201.32
195.80
196.61
3,493,018
-4.39(-2.18%)
Oct 06, 2016
202.46
204.21
200.21
201.00
4,701,157
-7.46(-3.58%)
Oct 05, 2016
212.24
213.15
208.12
208.46
1,877,201
-2.95(-1.40%)
Oct 04, 2016
213.10
213.32
208.82
211.41
3,540,376
-2.29(-1.07%)
Oct 03, 2016
212.30
215.67
208.25
213.70
5,987,681
+9.67(+4.74%)
Sep 30, 2016
202.21
204.98
199.55
204.03
2,580,291
+3.33(+1.66%)
Sep 29, 2016
205.60
207.33
200.58
200.70
2,713,591
-5.57(-2.70%)
Sep 28, 2016
207.51
208.25
205.26
206.27
2,062,333
+0.46(+0.22%)
Sep 27, 2016
209.65
209.98
204.61
205.81
3,367,358
-3.18(-1.52%)
Sep 26, 2016
206.50
211.00
206.50
208.99
2,394,133
+1.54(+0.74%)
Sep 23, 2016
205.99
210.18
205.67
207.45
2,905,229
+1.02(+0.49%)
Sep 22, 2016
206.40
207.28
203.00
206.43
2,382,655
+1.21(+0.59%)
Sep 21, 2016
206.37
207.00
201.56
205.22
2,633,004
+0.58(+0.28%)
Sep 20, 2016
206.85
207.75
203.91
204.64
2,410,403
-1.70(-0.82%)
Sep 19, 2016
207.00
209.43
205.00
206.34
2,298,878
+0.94(+0.46%)
Sep 16, 2016
200.42
205.70
199.00
205.40
3,107,808
+4.98(+2.48%)
Sep 15, 2016
196.49
202.52
196.40
200.42
3,084,876
+4.01(+2.04%)
Sep 14, 2016
195.75
197.93
194.86
196.41
2,258,481
+0.36(+0.18%)
Sep 13, 2016
197.06
198.49
193.45
196.05
3,588,736
-2.25(-1.13%)
Sep 12, 2016
195.00
201.37
194.10
198.30
3,714,431
+3.83(+1.97%)
Sep 09, 2016
199.09
199.92
193.70
194.47
3,756,992
-2.89(-1.46%)
Sep 08, 2016
199.55
199.89
196.36
197.36
3,376,867
-4.35(-2.16%)
Sep 07, 2016
205.50
206.50
200.71
201.71
3,639,970
-1.12(-0.55%)
Sep 06, 2016
199.02
203.25
199.00
202.83
4,389,112
+5.05(+2.55%)
Sep 02, 2016
202.33
197.78
197.78
197.78
5,962,700
-2.99(-1.49%)
Sep 01, 2016
209.01
211.10
200.50
200.77
7,940,622
-11.24(-5.30%)
Aug 31, 2016
210.43
212.60
208.65
212.01
3,275,701
+0.67(+0.32%)
Aug 30, 2016
216.11
216.11
210.52
211.34
3,168,078
-3.86(-1.79%)
Aug 29, 2016
220.15
220.40
215.00
215.20
3,264,557
-4.79(-2.18%)
Aug 26, 2016
222.14
222.85
218.82
219.99
2,238,992
-0.97(-0.44%)
Aug 25, 2016
223.11
223.80
220.77
220.96
1,761,669
-1.66(-0.75%)
Aug 24, 2016
227.05
227.15
222.22
222.62
2,568,180
-2.22(-0.99%)
Aug 23, 2016
224.32
228.49
222.80
224.84
4,779,402
+1.91(+0.86%)
Aug 22, 2016
224.17
225.11
222.68
222.93
2,064,193
-2.07(-0.92%)
Aug 19, 2016
223.54
225.17
222.53
225.00
1,659,530
+1.49(+0.67%)
Aug 18, 2016
223.82
225.66
222.29
223.51
1,713,967
+0.27(+0.12%)
Aug 17, 2016
224.33
224.83
222.80
223.24
1,786,827
-0.37(-0.17%)
Aug 16, 2016
225.49
227.19
223.41
223.61
2,267,147
-1.98(-0.88%)
Aug 15, 2016
226.02
229.49
224.93
225.59
2,033,675
-0.02(-0.01%)
Aug 12, 2016
225.41
226.65
224.04
225.61
1,813,540
+0.70(+0.31%)
Aug 11, 2016
226.17
227.57
223.41
224.91
1,879,586
-0.74(-0.33%)
Aug 10, 2016
228.24
229.87
224.63
225.65
2,337,556
-3.43(-1.50%)
Aug 09, 2016
226.82
231.54
226.65
229.08
2,206,952
+2.92(+1.29%)
Aug 08, 2016
228.00
229.60
226.09
226.16
2,262,964
-3.87(-1.68%)
Aug 05, 2016
230.00
232.00
227.40
230.03
3,205,215
-0.58(-0.25%)
Aug 04, 2016
225.69
230.86
222.05
230.61
4,146,336
+4.82(+2.13%)
Aug 03, 2016
227.37
229.70
224.21
225.79
3,866,542
-1.41(-0.62%)
Aug 02, 2016
229.37
229.87
221.40
227.20
3,933,677
-2.81(-1.22%)
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