MENU

Tesla, Inc. (NQ: TSLA )

673.42 -12.05 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 66.51 68.40 65.82 67.46 38,107,260 +1.48(+2.25%)
Oct 30, 2018 65.68 67.58 64.45 65.98 45,615,464 -0.99(-1.48%)
Oct 29, 2018 67.49 69.43 65.30 66.97 72,373,920 +0.79(+1.19%)
Oct 26, 2018 61.65 67.98 61.33 66.18 137,127,504 +3.21(+5.09%)
Oct 25, 2018 63.44 64.20 60.20 62.97 104,094,216 +5.27(+9.14%)
Oct 24, 2018 60.21 60.89 57.15 57.70 99,653,496 -1.13(-1.92%)
Oct 23, 2018 52.77 59.59 52.42 58.83 94,967,120 +6.64(+12.72%)
Oct 22, 2018 52.14 52.37 50.52 52.19 27,993,140 +0.19(+0.37%)
Oct 19, 2018 53.48 53.93 50.70 52.00 46,877,500 -0.78(-1.48%)
Oct 18, 2018 53.86 54.20 52.60 52.78 27,055,700 -1.57(-2.90%)
Oct 17, 2018 56.48 56.54 53.16 54.36 43,241,080 -0.96(-1.74%)
Oct 16, 2018 53.14 55.48 52.45 55.32 47,589,644 +3.40(+6.55%)
Oct 15, 2018 51.81 52.66 50.91 51.92 30,969,810 +0.16(+0.31%)
Oct 12, 2018 52.20 52.40 50.40 51.76 36,007,000 +1.31(+2.60%)
Oct 11, 2018 51.51 52.45 49.81 50.45 40,798,924 -0.93(-1.81%)
Oct 10, 2018 52.92 53.10 49.55 51.38 63,999,568 -1.18(-2.25%)
Oct 09, 2018 51.05 53.35 50.66 52.56 60,246,840 +2.45(+4.89%)
Oct 08, 2018 52.90 53.55 49.80 50.11 67,242,232 -2.28(-4.35%)
Oct 05, 2018 54.93 54.98 52.00 52.39 89,722,496 -3.98(-7.05%)
Oct 04, 2018 58.79 58.80 55.53 56.37 48,855,536 -2.59(-4.40%)
Oct 03, 2018 60.67 60.92 58.31 58.96 39,950,108 -1.24(-2.07%)
Oct 02, 2018 62.79 63.37 59.83 60.20 58,638,256 -1.94(-3.12%)
Oct 01, 2018 61.15 62.29 60.21 62.14 108,701,960 +9.19(+17.35%)
Sep 28, 2018 54.05 55.60 52.11 52.95 168,248,000 -0.45(-0.84%)
Sep 27, 2018 62.58 62.99 61.38 53.40 41,626,456 -8.52(-13.75%)
Sep 26, 2018 60.38 62.78 60.22 61.92 39,213,196 +1.72(+2.85%)
Sep 25, 2018 60.00 60.92 59.30 60.20 22,370,274 +0.26(+0.44%)
Sep 24, 2018 59.70 60.60 58.72 59.94 24,210,384 +0.12(+0.19%)
Sep 21, 2018 59.54 60.12 59.07 59.82 25,252,000 +0.15(+0.26%)
Sep 20, 2018 60.71 61.20 58.67 59.67 36,733,740 -0.14(-0.23%)
Sep 19, 2018 56.10 60.00 56.10 59.80 41,456,000 +2.81(+4.93%)
Sep 18, 2018 59.34 60.53 55.10 56.99 82,679,560 -1.98(-3.35%)
Sep 17, 2018 58.01 60.17 57.63 58.97 34,409,280 -0.07(-0.12%)
Sep 14, 2018 57.75 59.47 57.30 59.04 33,828,000 +1.15(+1.98%)
Sep 13, 2018 57.60 59.00 57.04 57.89 31,681,390 -0.22(-0.37%)
Sep 12, 2018 56.29 58.50 55.73 58.11 50,059,156 +2.22(+3.97%)
Sep 11, 2018 55.89 56.40 54.71 55.89 45,832,908 -1.21(-2.12%)
Sep 10, 2018 54.65 57.21 54.20 57.10 71,387,488 +4.45(+8.46%)
Sep 07, 2018 52.02 53.67 50.45 52.65 112,459,496 -3.54(-6.30%)
Sep 06, 2018 56.96 58.23 55.78 56.19 37,386,420 +0.04(+0.07%)
Sep 05, 2018 57.01 57.36 55.44 56.15 38,554,264 -1.64(-2.84%)
Sep 04, 2018 59.39 59.64 57.60 57.79 41,673,848 -2.54(-4.21%)
Aug 31, 2018 60.33 60.33 60.33 0 -0.30(-0.49%)
Aug 30, 2018 60.45 60.92 59.54 60.63 36,076,620 -0.37(-0.61%)
Aug 29, 2018 62.05 62.37 60.74 61.00 37,192,164 -1.37(-2.20%)
Aug 28, 2018 63.68 63.78 62.24 62.37 38,232,576 -1.48(-2.32%)
Aug 27, 2018 63.60 64.49 61.76 63.85 65,369,516 -0.71(-1.10%)
Aug 24, 2018 64.14 64.77 63.88 64.56 18,012,500 +0.54(+0.85%)
Aug 23, 2018 63.83 65.46 63.62 64.02 25,715,230 -0.31(-0.48%)
Aug 22, 2018 64.17 64.78 62.93 64.33 29,706,680 -0.05(-0.08%)
Aug 21, 2018 62.12 64.96 61.80 64.38 65,804,024 +2.69(+4.36%)
Aug 20, 2018 58.34 61.70 57.64 61.69 86,982,880 +0.59(+0.96%)
Aug 17, 2018 64.70 65.35 60.71 61.10 94,793,000 -5.99(-8.93%)
Aug 16, 2018 67.98 68.46 66.76 67.09 30,292,200 -0.65(-0.96%)
Aug 15, 2018 68.38 68.90 66.43 67.74 45,473,376 -1.79(-2.57%)
Aug 14, 2018 71.69 71.84 69.42 69.53 34,903,580 -1.75(-2.46%)
Aug 13, 2018 72.23 72.64 69.80 71.28 52,293,684 +0.18(+0.26%)
Aug 10, 2018 70.80 72.00 69.20 71.10 57,760,000 +0.61(+0.86%)
Aug 09, 2018 73.11 73.40 69.15 70.49 85,752,752 -3.58(-4.83%)
Aug 08, 2018 73.82 76.53 73.42 74.07 122,828,856 -1.85(-2.43%)
Aug 07, 2018 68.77 77.49 67.83 75.91 154,115,680 +7.52(+10.99%)
Aug 06, 2018 69.09 71.00 68.36 68.40 42,740,588 -1.24(-1.77%)
Aug 03, 2018 69.56 71.00 68.51 69.63 68,282,000 -0.27(-0.39%)
Aug 02, 2018 65.69 70.00 64.63 69.91 115,981,680 +9.74(+16.19%)
Aug 01, 2018 59.60 60.60 58.60 60.17 50,255,760 +0.54(+0.91%)
Jul 31, 2018 58.45 59.66 57.81 59.63 25,373,054 +1.59(+2.75%)
Jul 30, 2018 59.18 59.22 57.23 58.03 34,055,588 -1.40(-2.36%)
Jul 27, 2018 61.45 61.54 59.07 59.44 28,516,500 -1.89(-3.09%)
Jul 26, 2018 60.97 62.14 60.73 61.33 23,143,700 -0.42(-0.68%)
Jul 25, 2018 59.35 61.92 58.90 61.75 35,426,360 +2.26(+3.80%)
Jul 24, 2018 60.88 61.54 58.51 59.49 47,943,168 -1.15(-1.90%)
Jul 23, 2018 60.37 61.10 58.60 60.64 54,936,368 -2.08(-3.31%)
Jul 20, 2018 64.25 64.65 62.34 62.72 25,832,734 -1.33(-2.08%)
Jul 19, 2018 63.27 64.70 62.80 64.05 29,554,030 -0.72(-1.12%)
Jul 18, 2018 65.00 65.10 63.25 64.77 28,113,844 +0.23(+0.36%)
Jul 17, 2018 61.76 64.95 61.70 64.54 34,964,500 +2.52(+4.06%)
Jul 16, 2018 62.34 63.03 61.25 62.02 39,068,104 -1.75(-2.75%)
Jul 13, 2018 63.92 63.77 29,378,850 +0.43(+0.68%)
Jul 12, 2018 64.65 62.55 63.34 28,584,414 -0.45(-0.71%)
Jul 11, 2018 63.16 64.39 63.01 63.79 24,415,334 -0.70(-1.09%)
Jul 10, 2018 64.91 65.54 63.84 64.49 47,262,764 +0.79(+1.24%)
Jul 09, 2018 62.40 63.70 61.62 63.70 37,958,296 +1.92(+3.11%)
Jul 06, 2018 60.99 62.41 60.40 61.78 44,327,256 -0.05(-0.08%)
Jul 05, 2018 62.75 62.88 59.24 61.83 87,366,456 -0.34(-0.55%)
Jul 03, 2018 62.17 62.17 62.17 0 -4.84(-7.23%)
Jul 02, 2018 72.01 72.96 65.97 67.01 93,767,096 -1.58(-2.30%)
Jun 29, 2018 70.67 70.67 68.48 68.59 32,461,980 -1.40(-1.99%)
Jun 28, 2018 69.73 71.40 69.22 69.99 41,966,096 +1.09(+1.58%)
Jun 27, 2018 69.00 70.16 67.90 68.90 41,656,660 +0.50(+0.73%)
Jun 26, 2018 67.21 68.71 65.16 68.40 37,232,104 +1.80(+2.70%)
Jun 25, 2018 66.02 67.69 65.50 66.60 34,647,096 -0.12(-0.19%)
Jun 22, 2018 70.31 70.45 66.40 66.73 51,330,296 -2.78(-3.99%)
Jun 21, 2018 72.40 73.24 69.27 69.50 39,810,268 -2.94(-4.06%)
Jun 20, 2018 71.61 72.88 70.40 72.44 41,885,648 +1.93(+2.74%)
Jun 19, 2018 73.03 74.00 69.25 70.51 63,744,616 -3.66(-4.93%)
Jun 18, 2018 71.08 74.75 70.90 74.17 60,277,060 +2.53(+3.53%)
Jun 15, 2018 71.54 71.54 71.63 54,241,268 +0.09(+0.13%)
Jun 14, 2018 69.53 71.75 69.32 71.54 54,881,264 +2.59(+3.75%)
Jun 13, 2018 69.34 69.44 67.96 68.96 47,289,404 +0.40(+0.59%)
Jun 12, 2018 68.94 70.99 67.60 68.55 111,701,440 +2.13(+3.21%)
Jun 11, 2018 64.50 66.93 64.50 66.42 65,877,500 +2.89(+4.55%)
Jun 08, 2018 63.80 64.90 63.43 63.53 41,026,008 +0.31(+0.50%)
Jun 07, 2018 63.23 66.00 62.72 63.22 71,703,328 -0.68(-1.07%)
Jun 06, 2018 64.43 63.90 93,784,288 +5.67(+9.74%)
Jun 05, 2018 59.54 59.56 57.35 58.23 29,912,810 -1.12(-1.89%)
Jun 04, 2018 58.87 59.80 58.71 59.35 23,984,540 +0.98(+1.69%)
Jun 01, 2018 57.17 58.39 56.77 58.36 27,121,930 +1.42(+2.49%)
May 31, 2018 57.44 58.07 56.59 56.95 29,586,124 -1.40(-2.40%)
May 30, 2018 56.66 59.00 56.32 58.34 37,424,104 +1.59(+2.81%)
May 29, 2018 55.70 57.30 55.23 56.75 28,323,620 +0.98(+1.76%)
May 25, 2018 55.77 55.77 55.77 0 +0.20(+0.36%)
May 24, 2018 55.68 56.22 54.98 55.57 20,871,164 -0.24(-0.44%)
May 23, 2018 55.55 55.98 54.80 55.81 29,914,800 +0.81(+1.48%)
May 22, 2018 57.55 57.60 54.68 55.00 44,709,976 -1.90(-3.33%)
May 21, 2018 56.27 58.30 56.26 56.90 45,895,028 +1.53(+2.77%)
May 18, 2018 56.93 56.93 54.80 55.36 36,259,436 -1.54(-2.71%)
May 17, 2018 57.18 57.84 56.79 56.91 22,098,074 -0.39(-0.68%)
May 16, 2018 56.77 57.76 56.31 57.30 28,362,094 +0.46(+0.81%)
May 15, 2018 57.00 57.39 56.10 56.84 47,588,260 -1.56(-2.67%)
May 14, 2018 60.66 60.99 58.32 58.39 36,393,720 -1.82(-3.02%)
May 11, 2018 61.54 61.78 59.82 60.21 23,398,244 -0.79(-1.30%)
May 10, 2018 61.50 62.60 60.82 61.00 28,227,104 -0.37(-0.60%)
May 09, 2018 60.08 61.40 60.01 61.37 28,628,014 +0.98(+1.62%)
May 08, 2018 60.16 61.55 59.80 60.39 29,642,980 -0.16(-0.26%)
May 07, 2018 59.50 61.19 59.03 60.55 43,403,660 +1.74(+2.95%)
May 04, 2018 56.60 59.37 55.90 58.82 42,846,768 +1.93(+3.39%)
May 03, 2018 55.76 57.61 55.05 56.89 86,731,448 -3.34(-5.55%)
May 02, 2018 59.71 61.37 59.56 60.23 44,541,976 +0.25(+0.41%)
May 01, 2018 58.70 60.16 58.64 59.98 23,107,320 +1.20(+2.05%)
Apr 30, 2018 58.72 59.75 58.50 58.78 21,133,320 -0.03(-0.06%)
Apr 27, 2018 57.07 58.89 56.77 58.81 21,823,130 +1.72(+3.01%)
Apr 26, 2018 55.75 57.16 55.30 57.10 21,772,644 +0.96(+1.71%)
Apr 25, 2018 56.70 57.03 55.45 56.14 20,046,394 -0.55(-0.98%)
Apr 24, 2018 57.00 57.42 55.69 56.69 28,413,944 +0.02(+0.03%)
Apr 23, 2018 58.26 58.32 56.47 56.67 24,444,960 -1.37(-2.37%)
Apr 20, 2018 59.03 60.00 57.95 58.05 28,139,640 -1.97(-3.28%)
Apr 19, 2018 58.22 60.20 57.71 60.02 30,448,194 +1.35(+2.29%)
Apr 18, 2018 58.22 60.05 57.63 58.67 32,762,084 +1.13(+1.97%)
Apr 17, 2018 57.77 58.43 56.50 57.54 34,931,840 -0.70(-1.21%)
Apr 16, 2018 59.80 59.93 57.80 58.24 31,622,770 -1.83(-3.04%)
Apr 13, 2018 60.72 60.79 59.20 60.07 36,636,116 +1.25(+2.13%)
Apr 12, 2018 60.46 60.79 58.74 58.82 38,028,588 -1.37(-2.28%)
Apr 11, 2018 60.15 61.80 59.93 60.19 37,386,196 -0.75(-1.24%)
Apr 10, 2018 59.79 61.42 58.74 60.94 55,115,176 +3.01(+5.19%)
Apr 09, 2018 60.07 61.90 57.84 57.93 51,235,316 -1.93(-3.22%)
Apr 06, 2018 60.20 61.86 59.10 59.86 67,601,432 -1.28(-2.10%)
Apr 05, 2018 57.87 61.25 57.64 61.14 95,242,680 +3.76(+6.54%)
Apr 04, 2018 50.56 57.67 50.40 57.39 99,446,616 +3.88(+7.26%)
Apr 03, 2018 53.96 54.67 50.90 53.51 94,194,280 +3.01(+5.96%)
Apr 02, 2018 51.25 52.07 48.92 50.50 80,546,280 -2.73(-5.13%)
Mar 29, 2018 53.23 53.23 53.23 0 +1.67(+3.24%)
Mar 28, 2018 52.92 53.74 50.42 51.56 104,972,360 -4.28(-7.67%)
Mar 27, 2018 60.80 60.85 55.44 55.84 69,293,752 -5.00(-8.22%)
Mar 26, 2018 61.47 61.52 58.27 60.84 41,863,988 +0.53(+0.88%)
Mar 23, 2018 62.25 62.32 60.09 60.31 33,274,494 -1.51(-2.45%)
Mar 22, 2018 62.78 63.76 61.64 61.82 24,662,910 -1.49(-2.35%)
Mar 21, 2018 62.05 64.49 62.04 63.31 29,787,260 +1.20(+1.93%)
Mar 20, 2018 62.97 63.25 61.75 62.11 23,817,494 -0.60(-0.96%)
Mar 19, 2018 63.30 64.15 61.93 62.71 37,412,336 -1.56(-2.42%)
Mar 16, 2018 64.59 65.43 63.81 64.27 30,586,394 -0.85(-1.31%)
Mar 15, 2018 65.88 66.57 64.22 65.12 32,807,080 -0.21(-0.32%)
Mar 14, 2018 67.35 67.89 64.79 65.33 39,810,860 -3.04(-4.45%)
Mar 13, 2018 68.98 69.02 67.25 68.37 29,821,700 -0.73(-1.06%)
Mar 12, 2018 65.72 69.44 65.30 69.10 41,313,680 +3.67(+5.61%)
Mar 09, 2018 64.82 65.70 64.47 65.43 27,533,820 -0.39(-0.59%)
Mar 08, 2018 66.57 66.66 65.25 65.82 17,743,760 -0.64(-0.96%)
Mar 07, 2018 66.50 64.35 66.46 25,025,124 +0.82(+1.25%)
Mar 06, 2018 66.75 67.27 65.41 65.64 21,288,614 -1.03(-1.54%)
Mar 05, 2018 66.48 67.55 65.86 66.67 19,110,290 -0.35(-0.53%)
Mar 02, 2018 65.40 67.04 64.59 67.02 25,464,144 +0.84(+1.27%)
Mar 01, 2018 69.00 69.62 66.01 66.19 34,395,428 -2.43(-3.54%)
Feb 28, 2018 70.51 71.05 68.44 68.61 30,338,630 -1.59(-2.26%)
Feb 27, 2018 71.25 72.00 70.00 70.20 23,950,724 -1.29(-1.80%)
Feb 26, 2018 70.70 71.80 70.52 71.48 21,681,454 +1.07(+1.53%)
Feb 23, 2018 69.57 71.00 69.42 70.41 29,086,934 +1.18(+1.70%)
Feb 22, 2018 69.23 34,823,440 +2.57(+3.86%)
Feb 21, 2018 67.21 67.94 66.63 66.66 16,046,860 -0.29(-0.44%)
Feb 20, 2018 66.89 68.17 66.30 66.95 20,036,490 -0.14(-0.21%)
Feb 16, 2018 67.10 67.10 67.10 0 +0.28(+0.43%)
Feb 15, 2018 64.90 66.82 64.48 66.81 29,556,954 +2.35(+3.65%)
Feb 14, 2018 64.17 65.23 63.70 64.46 19,744,804 -0.27(-0.42%)
Feb 13, 2018 63.00 64.84 62.50 64.73 22,782,190 +1.59(+2.51%)
Feb 12, 2018 63.23 63.62 61.25 63.15 31,128,124 +1.06(+1.71%)
Feb 09, 2018 63.99 64.18 58.95 62.08 64,668,604 -0.96(-1.53%)
Feb 08, 2018 69.72 62.92 63.05 51,522,916 -5.95(-8.63%)
Feb 07, 2018 67.80 69.20 67.43 69.00 34,511,956 +2.21(+3.30%)
Feb 06, 2018 65.04 67.24 64.70 66.79 25,412,430 -0.78(-1.16%)
Feb 05, 2018 67.59 68.83 66.60 67.58 22,235,810 -1.17(-1.70%)
Feb 02, 2018 69.69 70.39 68.10 68.75 18,524,180 -1.10(-1.57%)
Feb 01, 2018 70.20 71.93 69.73 69.85 20,962,270 -1.01(-1.43%)
Jan 31, 2018 69.50 71.24 69.10 70.86 31,012,974 +1.70(+2.46%)
Jan 30, 2018 69.03 69.65 68.96 69.16 23,572,570 -0.74(-1.06%)
Jan 29, 2018 67.97 70.17 67.66 69.91 23,723,520 +1.34(+1.95%)
Jan 26, 2018 68.30 68.80 67.14 68.57 22,696,780 +1.04(+1.54%)
Jan 25, 2018 69.65 69.84 67.28 67.53 33,653,184 -1.65(-2.39%)
Jan 24, 2018 70.92 70.95 68.70 69.18 26,419,190 -1.38(-1.96%)
Jan 23, 2018 72.00 72.10 70.20 70.56 27,286,560 +0.25(+0.35%)
Jan 22, 2018 71.57 69.84 70.31 31,023,714 +0.31(+0.44%)
Jan 19, 2018 69.00 70.12 68.52 70.00 24,441,514 +1.09(+1.58%)
Jan 18, 2018 69.13 70.46 68.75 68.91 28,404,714 -0.52(-0.75%)
Jan 17, 2018 68.09 69.80 67.95 69.43 35,505,700 +1.42(+2.09%)
Jan 16, 2018 67.51 69.00 66.96 68.01 32,153,664 +0.77(+1.14%)
Jan 12, 2018 67.24 67.24 67.24 0 -0.35(-0.51%)
Jan 11, 2018 67.05 68.42 66.65 67.59 33,215,790 +0.63(+0.94%)
Jan 10, 2018 66.96 21,525,290 +0.22(+0.33%)
Jan 09, 2018 67.03 67.76 65.48 66.74 35,694,100 -0.54(-0.81%)
Jan 08, 2018 63.20 67.40 63.10 67.28 49,227,688 +3.97(+6.26%)
Jan 05, 2018 63.32 63.45 62.40 63.32 22,955,900 +0.39(+0.62%)
Jan 04, 2018 62.57 63.71 61.14 62.92 49,749,104 -0.53(-0.83%)
Jan 03, 2018 64.20 65.05 63.11 63.45 22,410,870 -0.66(-1.02%)
Jan 02, 2018 62.40 64.42 62.20 64.11 21,732,820 +1.84(+2.95%)
Dec 29, 2017 62.27 62.27 62.27 0 -0.80(-1.27%)
Dec 28, 2017 62.35 63.16 61.91 63.07 21,567,340 +0.74(+1.19%)
Dec 27, 2017 63.20 63.54 62.15 62.33 23,538,990 -1.13(-1.78%)
Dec 26, 2017 64.77 64.79 63.32 63.46 21,873,364 -1.58(-2.43%)
Dec 22, 2017 65.90 66.18 64.97 65.04 21,079,034 -1.29(-1.95%)
Dec 21, 2017 65.92 66.75 65.44 66.33 21,864,020 +0.54(+0.81%)
Dec 20, 2017 66.54 66.62 65.01 65.80 29,756,330 -0.42(-0.64%)
Dec 19, 2017 68.05 68.30 66.06 66.22 34,110,380 -1.55(-2.29%)
Dec 18, 2017 68.98 69.35 67.52 67.77 27,365,614 -0.92(-1.33%)
Dec 15, 2017 68.41 68.78 67.15 68.69 34,665,996 +1.11(+1.65%)
Dec 14, 2017 68.20 69.49 67.38 67.58 28,975,150 -0.23(-0.34%)
Dec 13, 2017 68.19 68.84 67.30 67.81 31,092,500 -0.40(-0.59%)
Dec 12, 2017 66.09 68.29 66.01 68.21 43,588,060 +2.42(+3.68%)
Dec 11, 2017 62.93 65.80 62.75 65.78 39,646,220 +2.76(+4.37%)
Dec 08, 2017 62.92 63.40 62.25 63.03 17,342,290 +0.78(+1.25%)
Dec 07, 2017 62.40 63.73 62.21 62.25 23,911,250 -0.40(-0.64%)
Dec 06, 2017 60.02 62.68 60.00 62.65 35,932,224 +1.91(+3.15%)
Dec 05, 2017 60.40 61.60 60.20 60.74 23,225,830 -0.30(-0.49%)
Dec 04, 2017 61.30 61.47 60.12 61.04 29,172,140 -0.27(-0.43%)
Dec 01, 2017 62.06 61.01 61.31 21,464,340 -0.46(-0.75%)
Nov 30, 2017 61.71 62.14 60.91 61.77 21,746,334 +0.26(+0.43%)
Nov 29, 2017 63.46 63.60 60.25 61.51 43,794,348 -2.00(-3.15%)
Nov 28, 2017 63.27 64.00 62.78 63.51 24,722,630 +0.15(+0.23%)
Nov 27, 2017 62.65 63.47 61.90 63.36 22,764,614 +0.25(+0.40%)
Nov 24, 2017 62.76 63.28 62.20 63.11 16,220,325 +0.59(+0.94%)
Nov 22, 2017 63.35 63.48 62.37 62.52 24,588,180 -1.04(-1.64%)
Nov 21, 2017 62.17 63.65 61.75 63.56 36,291,456 +1.81(+2.94%)
Nov 20, 2017 62.76 63.10 60.95 61.75 41,222,100 -1.26(-2.00%)
Nov 17, 2017 65.13 65.33 62.63 63.01 68,675,696 +0.51(+0.82%)
Nov 16, 2017 62.80 63.63 62.26 62.50 29,016,414 +0.24(+0.39%)
Nov 15, 2017 61.20 62.50 60.32 62.26 29,767,634 +0.52(+0.84%)
Nov 14, 2017 63.00 63.27 61.38 61.74 28,333,770 -1.34(-2.12%)
Nov 13, 2017 60.03 63.36 59.82 63.08 37,902,224 +2.48(+4.10%)
Nov 10, 2017 60.50 61.67 60.37 60.60 23,127,144 +0.00(+0.00%)
Nov 09, 2017 60.50 60.89 59.26 60.60 27,205,640 -0.28(-0.46%)
Nov 08, 2017 61.10 61.38 60.26 60.88 23,629,244 -0.33(-0.54%)
Nov 07, 2017 60.20 61.30 60.01 61.21 26,448,290 +0.65(+1.08%)
Nov 06, 2017 61.40 61.50 59.80 60.56 32,415,490 -0.66(-1.08%)
Nov 03, 2017 59.90 61.25 59.03 61.22 44,469,868 +1.37(+2.28%)
Nov 02, 2017 60.03 61.70 58.53 59.85 98,935,480 -4.36(-6.80%)
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