Skip to main content

Tesla, Inc. (NQ: TSLA )

177.67 -2.16 (-1.20%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 1.967 1.967 1.917 1.958 17,009,534 -0.03(-1.67%)
Oct 28, 2011 1.900 2.000 1.867 1.991 18,974,894 +0.07(+3.86%)
Oct 27, 2011 1.889 1.930 1.874 1.917 13,040,024 +0.05(+2.79%)
Oct 26, 2011 1.879 1.891 1.827 1.865 7,657,184 -0.02(-0.96%)
Oct 25, 2011 1.882 1.924 1.853 1.883 9,815,564 -0.02(-1.05%)
Oct 24, 2011 1.858 1.926 1.850 1.903 14,108,249 +0.03(+1.85%)
Oct 21, 2011 1.827 1.887 1.801 1.869 17,138,250 +0.05(+2.52%)
Oct 20, 2011 1.829 1.831 1.800 1.823 14,994,704 -0.02(-0.83%)
Oct 19, 2011 1.868 1.871 1.820 1.838 11,892,749 -0.05(-2.72%)
Oct 18, 2011 1.820 1.895 1.781 1.889 14,995,349 +0.06(+3.36%)
Oct 17, 2011 1.857 1.867 1.817 1.828 11,316,584 -0.04(-2.25%)
Oct 14, 2011 1.867 1.903 1.817 1.870 21,007,034 +0.01(+0.39%)
Oct 13, 2011 1.842 1.898 1.829 1.863 15,651,194 +0.01(+0.50%)
Oct 12, 2011 1.817 1.867 1.813 1.853 16,850,460 +0.01(+0.69%)
Oct 11, 2011 1.834 1.851 1.806 1.841 8,634,045 -0.02(-0.97%)
Oct 10, 2011 1.821 1.879 1.800 1.859 13,851,239 +0.06(+3.30%)
Oct 07, 2011 1.799 1.840 1.737 1.799 19,673,218 +0.00(+0.11%)
Oct 06, 2011 1.744 1.840 1.668 1.797 26,535,388 +0.11(+6.27%)
Oct 05, 2011 1.602 1.722 1.557 1.691 18,441,210 +0.11(+7.23%)
Oct 04, 2011 1.553 1.621 1.529 1.577 18,003,210 -0.00(-0.30%)
Oct 03, 2011 1.663 1.667 1.550 1.582 15,346,949 -0.04(-2.71%)
Sep 30, 2011 1.653 1.659 1.566 1.626 20,040,808 +0.02(+1.12%)
Sep 29, 2011 1.715 1.721 1.570 1.608 13,943,174 -0.03(-1.91%)
Sep 28, 2011 1.733 1.767 1.634 1.639 10,848,089 -0.11(-6.11%)
Sep 27, 2011 1.733 1.799 1.705 1.746 10,116,434 +0.04(+2.63%)
Sep 26, 2011 1.768 1.768 1.660 1.701 14,020,724 -0.06(-3.26%)
Sep 23, 2011 1.699 1.775 1.690 1.759 17,344,920 +0.05(+2.93%)
Sep 22, 2011 1.709 1.741 1.659 1.709 11,637,029 -0.01(-0.85%)
Sep 21, 2011 1.730 1.797 1.713 1.723 14,813,654 -0.01(-0.62%)
Sep 20, 2011 1.732 1.773 1.711 1.734 17,705,264 +0.02(+0.93%)
Sep 19, 2011 1.663 1.721 1.588 1.718 17,360,234 -0.00(-0.12%)
Sep 16, 2011 1.652 1.723 1.633 1.720 21,263,608 +0.07(+3.95%)
Sep 15, 2011 1.639 1.662 1.622 1.655 8,437,680 +0.03(+1.97%)
Sep 14, 2011 1.617 1.656 1.586 1.623 12,461,654 +0.02(+1.08%)
Sep 13, 2011 1.534 1.607 1.517 1.605 10,896,914 +0.08(+5.24%)
Sep 12, 2011 1.500 1.554 1.497 1.525 8,498,565 -0.01(-0.39%)
Sep 09, 2011 1.558 1.571 1.503 1.531 10,038,944 -0.04(-2.71%)
Sep 08, 2011 1.572 1.602 1.552 1.574 7,585,454 -0.02(-0.96%)
Sep 07, 2011 1.559 1.600 1.552 1.589 6,887,789 +0.06(+3.92%)
Sep 06, 2011 1.500 1.547 1.486 1.529 12,146,399 -0.01(-0.56%)
Sep 02, 2011 1.577 1.599 1.512 1.538 11,554,964 -0.06(-3.88%)
Sep 01, 2011 1.644 1.658 1.589 1.600 12,721,274 -0.05(-2.99%)
Aug 31, 2011 1.653 1.700 1.619 1.649 12,356,024 +0.01(+0.45%)
Aug 30, 2011 1.633 1.651 1.606 1.642 5,492,384 -0.01(-0.32%)
Aug 29, 2011 1.615 1.657 1.601 1.647 12,049,529 +0.07(+4.13%)
Aug 26, 2011 1.514 1.597 1.471 1.582 11,426,339 +0.04(+2.68%)
Aug 25, 2011 1.591 1.591 1.527 1.541 10,196,099 -0.05(-3.18%)
Aug 24, 2011 1.540 1.595 1.522 1.591 10,263,569 +0.06(+3.96%)
Aug 23, 2011 1.462 1.541 1.433 1.531 13,034,519 +0.07(+4.60%)
Aug 22, 2011 1.541 1.587 1.445 1.463 14,791,214 -0.02(-1.57%)
Aug 19, 2011 1.591 1.615 1.467 1.487 20,629,154 -0.13(-8.08%)
Aug 18, 2011 1.667 1.677 1.565 1.617 15,848,534 -0.10(-6.08%)
Aug 17, 2011 1.759 1.777 1.701 1.722 9,638,579 -0.02(-1.03%)
Aug 16, 2011 1.742 1.769 1.722 1.740 8,065,319 -0.01(-0.50%)
Aug 15, 2011 1.775 1.783 1.729 1.749 11,078,579 -0.01(-0.30%)
Aug 12, 2011 1.707 1.809 1.691 1.754 15,135,299 +0.07(+3.99%)
Aug 11, 2011 1.603 1.717 1.600 1.687 12,547,259 +0.10(+6.21%)
Aug 10, 2011 1.696 1.696 1.575 1.588 23,462,204 -0.08(-4.95%)
Aug 09, 2011 1.671 1.697 1.580 1.671 20,000,728 +0.09(+6.01%)
Aug 08, 2011 1.540 1.629 1.540 1.576 39,127,076 -0.04(-2.48%)
Aug 05, 2011 1.666 1.692 1.522 1.616 29,465,638 -0.03(-2.06%)
Aug 04, 2011 1.767 1.793 1.645 1.650 45,970,244 -0.16(-9.01%)
Aug 03, 2011 1.833 1.855 1.756 1.813 26,916,704 -0.01(-0.51%)
Aug 02, 2011 1.913 1.947 1.818 1.823 23,238,298 -0.10(-4.97%)
Aug 01, 2011 1.911 1.932 1.881 1.918 17,472,330 +0.04(+2.13%)
Jul 29, 2011 1.853 1.893 1.833 1.878 14,221,904 +0.00(+0.00%)
Jul 28, 2011 1.840 1.903 1.836 1.878 14,079,434 +0.04(+1.92%)
Jul 27, 2011 1.900 1.900 1.834 1.843 14,376,044 -0.02(-1.29%)
Jul 26, 2011 1.887 1.918 1.865 1.867 11,407,979 -0.03(-1.72%)
Jul 25, 2011 1.934 1.950 1.896 1.899 10,099,364 -0.05(-2.73%)
Jul 22, 2011 1.930 1.969 1.903 1.953 8,758,020 +0.04(+2.06%)
Jul 21, 2011 1.927 1.944 1.873 1.913 15,171,089 +0.00(+0.03%)
Jul 20, 2011 1.867 2.029 1.853 1.913 45,724,408 +0.05(+2.87%)
Jul 19, 2011 1.839 1.874 1.836 1.859 15,390,719 +0.04(+2.42%)
Jul 18, 2011 1.823 1.830 1.775 1.815 12,778,154 -0.02(-1.27%)
Jul 15, 2011 1.853 1.855 1.827 1.839 10,634,309 -0.00(-0.11%)
Jul 14, 2011 1.902 1.931 1.817 1.841 17,383,964 -0.07(-3.60%)
Jul 13, 2011 1.895 1.935 1.860 1.909 15,989,129 +0.03(+1.67%)
Jul 12, 2011 1.891 1.939 1.867 1.878 15,679,589 -0.01(-0.63%)
Jul 11, 2011 1.893 1.902 1.867 1.890 14,635,544 -0.03(-1.60%)
Jul 08, 2011 1.993 1.993 1.906 1.921 18,608,700 -0.06(-3.09%)
Jul 07, 2011 1.943 2.000 1.934 1.982 19,917,314 +0.05(+2.66%)
Jul 06, 2011 1.943 1.943 1.903 1.931 13,903,334 -0.01(-0.62%)
Jul 05, 2011 1.935 1.968 1.914 1.943 14,939,834 +0.01(+0.41%)
Jul 01, 2011 1.938 1.973 1.920 1.935 12,822,584 -0.01(-0.38%)
Jun 30, 2011 1.900 1.955 1.893 1.942 14,199,809 +0.06(+2.97%)
Jun 29, 2011 1.900 1.939 1.871 1.886 21,925,618 +0.01(+0.64%)
Jun 28, 2011 1.853 1.883 1.845 1.874 13,336,979 +0.04(+2.37%)
Jun 27, 2011 1.849 1.885 1.821 1.831 27,140,504 -0.01(-0.38%)
Jun 24, 2011 1.843 1.865 1.817 1.838 54,132,868 -0.01(-0.52%)
Jun 23, 2011 1.813 1.848 1.747 1.847 17,549,850 +0.03(+1.84%)
Jun 22, 2011 1.825 1.883 1.807 1.814 22,132,994 -0.02(-1.16%)
Jun 21, 2011 1.749 1.849 1.733 1.835 22,439,444 +0.10(+5.84%)
Jun 20, 2011 1.706 1.764 1.700 1.734 23,065,634 -0.03(-1.85%)
Jun 17, 2011 1.791 1.847 1.743 1.767 25,709,474 +0.00(+0.00%)
Jun 16, 2011 1.845 1.867 1.716 1.767 27,631,858 -0.05(-3.00%)
Jun 15, 2011 1.896 1.897 1.805 1.821 20,174,684 -0.09(-4.48%)
Jun 14, 2011 1.903 1.980 1.901 1.907 23,599,648 +0.01(+0.60%)
Jun 13, 2011 1.871 1.925 1.859 1.895 25,700,878 +0.04(+2.05%)
Jun 10, 2011 1.835 1.887 1.823 1.857 23,497,978 +0.02(+0.87%)
Jun 09, 2011 1.829 1.873 1.807 1.841 24,046,798 +0.03(+1.84%)
Jun 08, 2011 1.896 1.907 1.801 1.808 25,437,538 -0.08(-4.41%)
Jun 07, 2011 1.929 1.959 1.884 1.891 18,331,484 -0.02(-1.15%)
Jun 06, 2011 2.002 2.009 1.884 1.913 34,965,252 -0.10(-4.75%)
Jun 03, 2011 1.997 2.100 1.967 2.009 93,153,128 +0.23(+12.76%)
May 24, 2011 1.801 1.833 1.773 1.781 9,205,095 -0.01(-0.37%)
May 23, 2011 1.841 1.841 1.775 1.788 12,953,219 -0.08(-4.11%)
May 20, 2011 1.884 1.885 1.823 1.865 12,638,009 -0.02(-0.82%)
May 19, 2011 1.802 1.896 1.773 1.880 39,826,004 +0.12(+7.02%)
May 18, 2011 1.740 1.765 1.701 1.757 10,941,104 +0.03(+1.50%)
May 17, 2011 1.800 1.800 1.715 1.731 18,512,340 -0.04(-2.41%)
May 16, 2011 1.866 1.866 1.770 1.773 11,334,329 -0.06(-3.45%)
May 13, 2011 1.867 1.879 1.820 1.837 9,923,654 -0.01(-0.43%)
May 12, 2011 1.805 1.849 1.777 1.845 9,416,100 +0.04(+2.22%)
May 11, 2011 1.880 1.887 1.795 1.805 14,436,974 -0.08(-4.45%)
May 10, 2011 1.883 1.930 1.861 1.889 23,028,268 +0.03(+1.50%)
May 09, 2011 1.800 1.867 1.790 1.861 13,744,544 +0.05(+2.91%)
May 06, 2011 1.793 1.847 1.775 1.808 14,724,089 +0.05(+2.57%)
May 05, 2011 1.813 1.829 1.745 1.763 18,276,734 -0.02(-0.94%)
May 04, 2011 1.785 1.800 1.717 1.779 15,639,599 -0.01(-0.67%)
May 03, 2011 1.825 1.826 1.767 1.791 13,707,974 -0.04(-2.11%)
May 02, 2011 1.824 1.853 1.804 1.830 11,768,399 -0.01(-0.54%)
Apr 29, 2011 1.846 1.858 1.828 1.840 10,893,599 -0.00(-0.22%)
Apr 28, 2011 1.805 1.846 1.781 1.844 24,673,454 +0.04(+2.14%)
Apr 27, 2011 1.795 1.824 1.775 1.805 14,953,514 +0.01(+0.56%)
Apr 26, 2011 1.777 1.817 1.754 1.795 20,585,144 +0.04(+2.05%)
Apr 25, 2011 1.776 1.782 1.731 1.759 12,012,584 -0.02(-1.31%)
Apr 21, 2011 1.723 1.799 1.706 1.783 20,790,794 +0.07(+3.84%)
Apr 20, 2011 1.713 1.739 1.687 1.717 12,557,534 +0.04(+2.35%)
Apr 19, 2011 1.684 1.684 1.643 1.677 8,230,394 +0.01(+0.52%)
Apr 18, 2011 1.675 1.708 1.624 1.669 15,508,064 -0.04(-2.15%)
Apr 15, 2011 1.710 1.745 1.694 1.705 14,151,764 +0.03(+1.75%)
Apr 14, 2011 1.658 1.685 1.613 1.676 14,750,729 +0.01(+0.84%)
Apr 13, 2011 1.675 1.713 1.654 1.662 18,171,660 +0.02(+1.14%)
Apr 12, 2011 1.672 1.681 1.620 1.643 20,361,014 -0.04(-2.45%)
Apr 11, 2011 1.765 1.769 1.668 1.685 20,540,248 -0.08(-4.61%)
Apr 08, 2011 1.839 1.840 1.757 1.766 29,195,278 -0.05(-2.75%)
Apr 07, 2011 1.790 1.863 1.763 1.816 42,153,988 +0.05(+2.83%)
Apr 06, 2011 1.799 1.801 1.720 1.766 19,324,454 -0.01(-0.79%)
Apr 05, 2011 1.727 1.800 1.713 1.780 47,712,404 +0.06(+3.37%)
Apr 04, 2011 1.789 1.800 1.682 1.722 39,138,404 -0.06(-3.11%)
Apr 01, 2011 1.830 1.879 1.771 1.777 42,976,304 -0.07(-3.93%)
Mar 31, 2011 1.770 1.914 1.767 1.850 172,766,272 +0.27(+17.04%)
Mar 30, 2011 1.607 1.633 1.534 1.581 18,349,154 -0.01(-0.88%)
Mar 29, 2011 1.553 1.600 1.547 1.595 11,330,864 +0.04(+2.88%)
Mar 28, 2011 1.513 1.569 1.503 1.550 15,870,269 +0.03(+2.20%)
Mar 25, 2011 1.495 1.533 1.493 1.517 8,518,830 +0.03(+1.88%)
Mar 24, 2011 1.476 1.492 1.465 1.489 6,932,399 +0.01(+0.54%)
Mar 23, 2011 1.474 1.485 1.451 1.481 6,341,894 +0.00(+0.09%)
Mar 22, 2011 1.515 1.524 1.467 1.479 8,742,195 -0.04(-2.38%)
Mar 21, 2011 1.513 1.537 1.503 1.515 6,174,749 -0.02(-1.00%)
Mar 18, 2011 1.546 1.546 1.501 1.531 10,317,344 +0.01(+0.66%)
Mar 17, 2011 1.549 1.562 1.509 1.521 13,837,559 -0.00(-0.04%)
Mar 16, 2011 1.524 1.550 1.513 1.521 17,545,140 -0.01(-0.57%)
Mar 15, 2011 1.480 1.531 1.453 1.530 19,781,338 -0.02(-1.29%)
Mar 14, 2011 1.588 1.600 1.547 1.550 17,489,564 -0.05(-3.41%)
Mar 11, 2011 1.590 1.617 1.569 1.605 13,961,909 +0.00(+0.25%)
Mar 10, 2011 1.629 1.633 1.582 1.601 15,254,204 -0.05(-2.87%)
Mar 09, 2011 1.644 1.666 1.618 1.648 13,870,814 +0.00(+0.24%)
Mar 08, 2011 1.640 1.664 1.600 1.644 20,997,764 -0.02(-1.12%)
Mar 07, 2011 1.662 1.693 1.647 1.663 30,502,964 -0.00(-0.04%)
Mar 04, 2011 1.632 1.666 1.585 1.663 23,701,498 +0.04(+2.42%)
Mar 03, 2011 1.632 1.653 1.604 1.624 9,602,099 +0.02(+1.42%)
Mar 02, 2011 1.588 1.619 1.582 1.601 9,949,409 +0.01(+0.33%)
Mar 01, 2011 1.603 1.621 1.580 1.596 16,595,249 +0.00(+0.21%)
Feb 28, 2011 1.583 1.607 1.567 1.593 15,766,589 +0.02(+1.19%)
Feb 25, 2011 1.521 1.590 1.513 1.574 20,193,854 +0.07(+4.79%)
Feb 24, 2011 1.452 1.505 1.433 1.502 15,828,749 +0.05(+3.21%)
Feb 23, 2011 1.479 1.500 1.407 1.455 24,082,618 -0.00(-0.18%)
Feb 22, 2011 1.525 1.533 1.452 1.458 30,968,098 -0.09(-5.65%)
Feb 18, 2011 1.555 1.566 1.531 1.545 35,561,548 -0.03(-1.78%)
Feb 17, 2011 1.642 1.699 1.570 1.573 39,272,308 -0.08(-4.57%)
Feb 16, 2011 1.540 1.665 1.538 1.649 61,725,088 +0.13(+8.27%)
Feb 15, 2011 1.534 1.545 1.504 1.523 14,304,899 -0.02(-1.04%)
Feb 14, 2011 1.576 1.609 1.537 1.539 19,245,058 -0.01(-0.73%)
Feb 11, 2011 1.550 1.583 1.529 1.550 9,549,030 +0.00(+0.15%)
Feb 10, 2011 1.551 1.576 1.521 1.548 12,540,299 +0.00(+0.02%)
Feb 09, 2011 1.609 1.612 1.519 1.547 39,533,428 -0.09(-5.23%)
Feb 08, 2011 1.585 1.683 1.533 1.633 52,573,244 +0.09(+6.16%)
Feb 07, 2011 1.551 1.551 1.525 1.538 13,425,164 -0.03(-1.66%)
Feb 04, 2011 1.563 1.578 1.548 1.564 8,158,754 -0.01(-0.72%)
Feb 03, 2011 1.588 1.593 1.543 1.575 7,678,754 -0.02(-1.30%)
Feb 02, 2011 1.611 1.612 1.578 1.596 8,542,080 +0.00(+0.13%)
Feb 01, 2011 1.621 1.649 1.569 1.594 10,616,864 -0.01(-0.79%)
Jan 31, 2011 1.603 1.608 1.567 1.607 12,453,209 +0.01(+0.37%)
Jan 28, 2011 1.659 1.659 1.583 1.601 15,724,664 -0.06(-3.65%)
Jan 27, 2011 1.649 1.672 1.635 1.661 13,434,824 +0.01(+0.69%)
Jan 26, 2011 1.647 1.659 1.607 1.650 16,198,004 +0.00(+0.28%)
Jan 25, 2011 1.643 1.659 1.601 1.645 19,071,854 +0.01(+0.78%)
Jan 24, 2011 1.569 1.654 1.549 1.633 24,675,718 +0.10(+6.29%)
Jan 21, 2011 1.541 1.573 1.514 1.536 18,254,114 +0.03(+1.86%)
Jan 20, 2011 1.602 1.630 1.491 1.508 34,197,868 -0.09(-5.87%)
Jan 19, 2011 1.685 1.698 1.583 1.602 35,571,208 -0.11(-6.28%)
Jan 18, 2011 1.699 1.709 1.650 1.709 24,325,064 -0.01(-0.43%)
Jan 14, 2011 1.743 1.772 1.707 1.717 17,881,814 -0.03(-1.79%)
Jan 13, 2011 1.797 1.798 1.744 1.748 10,851,329 -0.05(-2.74%)
Jan 12, 2011 1.801 1.827 1.768 1.797 14,464,829 +0.00(+0.00%)
Jan 11, 2011 1.906 1.914 1.795 1.797 25,653,014 -0.10(-5.24%)
Jan 10, 2011 1.878 1.912 1.870 1.897 20,139,178 +0.01(+0.74%)
Jan 07, 2011 1.867 1.905 1.860 1.883 33,743,100 +0.02(+1.29%)
Jan 06, 2011 1.789 1.867 1.787 1.859 30,916,754 +0.07(+3.91%)
Jan 05, 2011 1.765 1.793 1.746 1.789 21,700,034 +0.01(+0.60%)
Jan 04, 2011 1.777 1.797 1.735 1.778 17,810,564 +0.00(+0.19%)
Jan 03, 2011 1.789 1.800 1.727 1.775 19,243,558 -0.00(-0.04%)
Dec 31, 2010 1.771 1.817 1.767 1.775 21,267,704 +0.01(+0.49%)
Dec 30, 2010 1.847 1.860 1.759 1.767 30,616,004 -0.08(-4.44%)
Dec 29, 2010 1.802 1.867 1.767 1.849 49,786,948 +0.09(+5.00%)
Dec 28, 2010 1.723 1.783 1.667 1.761 60,844,048 +0.06(+3.37%)
Dec 27, 2010 1.868 1.905 1.671 1.703 139,527,424 -0.30(-15.09%)
Dec 23, 2010 2.084 2.165 1.995 2.006 23,356,874 -0.17(-7.78%)
Dec 22, 2010 2.150 2.191 2.113 2.175 12,498,839 +0.02(+1.15%)
Dec 21, 2010 2.120 2.179 2.114 2.151 11,665,169 +0.04(+1.77%)
Dec 20, 2010 2.109 2.146 2.084 2.113 7,849,799 +0.02(+1.08%)
Dec 17, 2010 2.089 2.103 2.047 2.091 12,207,254 +0.04(+1.79%)
Dec 16, 2010 2.000 2.061 1.977 2.054 11,851,049 +0.08(+4.09%)
Dec 15, 2010 1.911 1.998 1.902 1.973 11,143,499 +0.07(+3.75%)
Dec 14, 2010 2.019 2.026 1.851 1.902 26,485,274 -0.13(-6.61%)
Dec 13, 2010 2.109 2.118 2.027 2.037 6,154,964 -0.06(-3.08%)
Dec 10, 2010 2.137 2.195 2.075 2.101 6,440,714 -0.04(-1.65%)
Dec 09, 2010 2.167 2.181 2.110 2.137 6,089,744 -0.02(-0.99%)
Dec 08, 2010 2.165 2.166 2.101 2.158 9,899,699 +0.05(+2.57%)
Dec 07, 2010 2.033 2.160 2.003 2.104 19,662,628 +0.08(+4.12%)
Dec 06, 2010 2.090 2.097 1.971 2.021 19,115,624 -0.08(-3.75%)
Dec 03, 2010 2.134 2.150 2.058 2.099 17,406,900 -0.06(-2.66%)
Dec 02, 2010 2.267 2.287 2.080 2.157 30,104,504 -0.13(-5.82%)
Dec 01, 2010 2.391 2.428 2.230 2.290 19,487,624 -0.07(-2.77%)
Nov 30, 2010 2.249 2.355 2.227 2.355 33,338,368 +0.07(+2.91%)
Nov 29, 2010 2.361 2.397 2.222 2.289 17,183,144 -0.07(-2.80%)
Nov 26, 2010 2.373 2.400 2.317 2.355 5,258,309 -0.01(-0.42%)
Nov 24, 2010 2.351 2.365 2.365 2.365 21,374,384 +0.06(+2.60%)
Nov 23, 2010 2.219 2.379 2.146 2.305 23,666,548 +0.08(+3.50%)
Nov 22, 2010 2.105 2.230 2.100 2.227 22,944,328 +0.16(+7.78%)
Nov 19, 2010 2.011 2.091 1.980 2.066 17,257,410 +0.07(+3.68%)
Nov 18, 2010 2.045 2.049 1.928 1.993 14,340,719 +0.03(+1.36%)
Nov 17, 2010 2.013 2.050 1.907 1.966 11,249,114 -0.01(-0.61%)
Nov 16, 2010 2.067 2.093 1.895 1.978 20,212,964 -0.08(-3.67%)
Nov 15, 2010 2.015 2.196 2.015 2.053 39,343,468 +0.06(+3.22%)
Nov 12, 2010 1.883 2.033 1.871 1.989 40,937,532 +0.12(+6.44%)
Nov 11, 2010 1.907 1.940 1.822 1.869 29,171,908 -0.09(-4.51%)
Nov 10, 2010 1.632 1.998 1.603 1.957 45,906,568 +0.32(+19.20%)
Nov 09, 2010 1.667 1.713 1.603 1.642 14,345,234 -0.02(-1.40%)
Nov 08, 2010 1.633 1.667 1.602 1.665 7,642,124 +0.04(+2.21%)
Nov 05, 2010 1.658 1.665 1.581 1.629 15,164,189 -0.03(-1.85%)
Nov 04, 2010 1.507 1.689 1.477 1.660 28,102,244 +0.21(+14.38%)
Nov 03, 2010 1.419 1.500 1.411 1.451 5,588,984 +0.03(+2.45%)
Nov 02, 2010 1.445 1.459 1.403 1.417 4,836,974 -0.01(-0.75%)
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.