Skip to main content

Tesla, Inc. (NQ: TSLA )

176.64 -3.19 (-1.77%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.74 17.74 17.74 0 +0.56(+3.24%)
Mar 28, 2018 17.64 17.91 16.81 17.19 314,917,056 -1.43(-7.67%)
Mar 27, 2018 20.27 20.28 18.48 18.61 207,881,248 -1.67(-8.22%)
Mar 26, 2018 20.49 20.51 19.42 20.28 125,591,960 +0.18(+0.88%)
Mar 23, 2018 20.75 20.77 20.03 20.10 99,823,480 -0.50(-2.45%)
Mar 22, 2018 20.93 21.25 20.55 20.61 73,988,728 -0.50(-2.35%)
Mar 21, 2018 20.68 21.50 20.68 21.10 89,361,776 +0.40(+1.93%)
Mar 20, 2018 20.99 21.08 20.58 20.70 71,452,480 -0.20(-0.96%)
Mar 19, 2018 21.10 21.38 20.64 20.90 112,237,000 -0.52(-2.42%)
Mar 16, 2018 21.53 21.81 21.27 21.42 91,759,184 -0.28(-1.31%)
Mar 15, 2018 21.96 22.19 21.41 21.71 98,421,232 -0.07(-0.32%)
Mar 14, 2018 22.45 22.63 21.60 21.78 119,432,576 -1.01(-4.45%)
Mar 13, 2018 22.99 23.01 22.42 22.79 89,465,096 -0.24(-1.06%)
Mar 12, 2018 21.91 23.15 21.77 23.03 123,941,032 +1.22(+5.61%)
Mar 09, 2018 21.61 21.90 21.49 21.81 82,601,456 -0.13(-0.59%)
Mar 08, 2018 22.19 22.22 21.75 21.94 53,231,276 -0.21(-0.96%)
Mar 07, 2018 22.17 21.45 22.15 75,075,368 +0.27(+1.25%)
Mar 06, 2018 22.25 22.42 21.80 21.88 63,865,840 -0.34(-1.54%)
Mar 05, 2018 22.16 22.52 21.95 22.22 57,330,868 -0.12(-0.53%)
Mar 02, 2018 21.80 22.35 21.53 22.34 76,392,432 +0.28(+1.27%)
Mar 01, 2018 23.00 23.21 22.00 22.06 103,186,288 -0.81(-3.54%)
Feb 28, 2018 23.50 23.68 22.81 22.87 91,015,888 -0.53(-2.26%)
Feb 27, 2018 23.75 24.00 23.33 23.40 71,852,168 -0.43(-1.80%)
Feb 26, 2018 23.57 23.93 23.51 23.83 65,044,360 +0.36(+1.53%)
Feb 23, 2018 23.19 23.67 23.14 23.47 87,260,800 +0.39(+1.70%)
Feb 22, 2018 23.08 104,470,312 +0.86(+3.86%)
Feb 21, 2018 22.40 22.65 22.21 22.22 48,140,576 -0.10(-0.44%)
Feb 20, 2018 22.30 22.72 22.10 22.32 60,109,468 -0.05(-0.21%)
Feb 16, 2018 22.37 22.37 22.37 0 +0.09(+0.43%)
Feb 15, 2018 21.63 22.27 21.49 22.27 88,670,864 +0.78(+3.65%)
Feb 14, 2018 21.39 21.74 21.23 21.49 59,234,412 -0.09(-0.42%)
Feb 13, 2018 21.00 21.61 20.83 21.58 68,346,568 +0.53(+2.51%)
Feb 12, 2018 21.08 21.21 20.42 21.05 93,384,368 +0.35(+1.71%)
Feb 09, 2018 21.33 21.39 19.65 20.69 194,005,808 -0.32(-1.53%)
Feb 08, 2018 23.24 20.97 21.02 154,568,736 -1.98(-8.63%)
Feb 07, 2018 22.60 23.07 22.48 23.00 103,535,856 +0.74(+3.30%)
Feb 06, 2018 21.68 22.41 21.57 22.26 76,237,288 -0.26(-1.16%)
Feb 05, 2018 22.53 22.94 22.20 22.53 66,707,428 -0.39(-1.70%)
Feb 02, 2018 23.23 23.46 22.70 22.92 55,572,536 -0.37(-1.57%)
Feb 01, 2018 23.40 23.98 23.24 23.28 62,886,808 -0.34(-1.43%)
Jan 31, 2018 23.17 23.75 23.03 23.62 93,038,920 +0.57(+2.46%)
Jan 30, 2018 23.01 23.22 22.99 23.05 70,717,704 -0.25(-1.06%)
Jan 29, 2018 22.66 23.39 22.55 23.30 71,170,560 +0.45(+1.95%)
Jan 26, 2018 22.77 22.93 22.38 22.86 68,090,336 +0.35(+1.54%)
Jan 25, 2018 23.22 23.28 22.43 22.51 100,959,552 -0.55(-2.39%)
Jan 24, 2018 23.64 23.65 22.90 23.06 79,257,568 -0.46(-1.96%)
Jan 23, 2018 24.00 24.03 23.40 23.52 81,859,672 +0.08(+0.35%)
Jan 22, 2018 23.86 23.28 23.44 93,071,144 +0.10(+0.44%)
Jan 19, 2018 23.00 23.37 22.84 23.33 73,324,544 +0.36(+1.58%)
Jan 18, 2018 23.04 23.49 22.92 22.97 85,214,144 -0.17(-0.75%)
Jan 17, 2018 22.70 23.27 22.65 23.14 106,517,096 +0.47(+2.09%)
Jan 16, 2018 22.50 23.00 22.32 22.67 96,460,992 +0.26(+1.14%)
Jan 12, 2018 22.41 22.41 22.41 0 -0.12(-0.51%)
Jan 11, 2018 22.35 22.81 22.22 22.53 99,647,368 +0.21(+0.94%)
Jan 10, 2018 22.32 64,575,868 +0.07(+0.33%)
Jan 09, 2018 22.34 22.59 21.83 22.25 107,082,296 -0.18(-0.81%)
Jan 08, 2018 21.07 22.47 21.03 22.43 147,683,056 +1.32(+6.26%)
Jan 05, 2018 21.11 21.15 20.80 21.11 68,867,696 +0.13(+0.62%)
Jan 04, 2018 20.86 21.24 20.38 20.97 149,247,312 -0.18(-0.83%)
Jan 03, 2018 21.40 21.68 21.04 21.15 67,232,608 -0.22(-1.02%)
Jan 02, 2018 20.80 21.47 20.73 21.37 65,198,456 +0.61(+2.95%)
Dec 29, 2017 20.76 20.76 20.76 0 -0.27(-1.27%)
Dec 28, 2017 20.78 21.05 20.64 21.02 64,702,016 +0.25(+1.19%)
Dec 27, 2017 21.07 21.18 20.72 20.78 70,616,968 -0.38(-1.78%)
Dec 26, 2017 21.59 21.60 21.11 21.15 65,620,092 -0.53(-2.43%)
Dec 22, 2017 21.97 22.06 21.66 21.68 63,237,100 -0.43(-1.95%)
Dec 21, 2017 21.97 22.25 21.81 22.11 65,592,056 +0.18(+0.81%)
Dec 20, 2017 22.18 22.21 21.67 21.93 89,268,984 -0.14(-0.64%)
Dec 19, 2017 22.68 22.77 22.02 22.07 102,331,136 -0.52(-2.29%)
Dec 18, 2017 22.99 23.12 22.51 22.59 82,096,840 -0.31(-1.33%)
Dec 15, 2017 22.80 22.93 22.38 22.90 103,997,976 +0.37(+1.65%)
Dec 14, 2017 22.73 23.16 22.46 22.53 86,925,448 -0.08(-0.34%)
Dec 13, 2017 22.73 22.95 22.43 22.60 93,277,496 -0.13(-0.59%)
Dec 12, 2017 22.03 22.76 22.00 22.74 130,764,176 +0.81(+3.68%)
Dec 11, 2017 20.98 21.93 20.92 21.93 118,938,656 +0.92(+4.37%)
Dec 08, 2017 20.97 21.13 20.75 21.01 52,026,868 +0.26(+1.25%)
Dec 07, 2017 20.80 21.24 20.74 20.75 71,733,744 -0.13(-0.64%)
Dec 06, 2017 20.01 20.89 20.00 20.88 107,796,672 +0.64(+3.15%)
Dec 05, 2017 20.13 20.53 20.07 20.25 69,677,488 -0.10(-0.49%)
Dec 04, 2017 20.43 20.49 20.04 20.35 87,516,416 -0.09(-0.43%)
Dec 01, 2017 20.69 20.34 20.44 64,393,016 -0.15(-0.75%)
Nov 30, 2017 20.57 20.71 20.30 20.59 65,239,000 +0.09(+0.43%)
Nov 29, 2017 21.15 21.20 20.08 20.50 131,383,040 -0.67(-3.15%)
Nov 28, 2017 21.09 21.33 20.93 21.17 74,167,888 +0.05(+0.23%)
Nov 27, 2017 20.88 21.16 20.63 21.12 68,293,840 +0.08(+0.40%)
Nov 24, 2017 20.92 21.09 20.73 21.04 48,660,972 +0.20(+0.94%)
Nov 22, 2017 21.12 21.16 20.79 20.84 73,764,536 -0.35(-1.64%)
Nov 21, 2017 20.72 21.22 20.58 21.19 108,874,360 +0.60(+2.94%)
Nov 20, 2017 20.92 21.03 20.32 20.58 123,666,296 -0.42(-2.00%)
Nov 17, 2017 21.71 21.78 20.88 21.00 206,027,072 +0.17(+0.82%)
Nov 16, 2017 20.93 21.21 20.75 20.83 87,049,240 +0.08(+0.39%)
Nov 15, 2017 20.40 20.83 20.11 20.75 89,302,904 +0.17(+0.84%)
Nov 14, 2017 21.00 21.09 20.46 20.58 85,001,304 -0.45(-2.12%)
Nov 13, 2017 20.01 21.12 19.94 21.03 113,706,672 +0.83(+4.10%)
Nov 10, 2017 20.17 20.56 20.12 20.20 69,381,432 +0.00(+0.00%)
Nov 09, 2017 20.17 20.30 19.75 20.20 81,616,912 -0.09(-0.46%)
Nov 08, 2017 20.37 20.46 20.09 20.29 70,887,728 -0.11(-0.54%)
Nov 07, 2017 20.07 20.43 20.00 20.40 79,344,864 +0.22(+1.08%)
Nov 06, 2017 20.47 20.50 19.93 20.19 97,246,464 -0.22(-1.08%)
Nov 03, 2017 19.97 20.42 19.68 20.41 133,409,600 +0.46(+2.28%)
Nov 02, 2017 20.01 20.57 19.51 19.95 296,806,432 -1.45(-6.80%)
Nov 01, 2017 22.15 22.17 21.35 21.41 126,385,280 -0.70(-3.15%)
Oct 31, 2017 21.35 22.13 21.35 22.10 84,962,680 +0.76(+3.58%)
Oct 30, 2017 21.28 21.59 21.15 21.34 63,784,752 -0.05(-0.25%)
Oct 27, 2017 21.32 21.64 21.11 21.39 104,695,552 -0.35(-1.63%)
Oct 26, 2017 21.85 22.02 21.55 21.74 75,290,760 +0.02(+0.10%)
Oct 25, 2017 22.45 22.50 21.57 21.72 128,881,032 -0.77(-3.41%)
Oct 24, 2017 22.59 22.85 22.41 22.49 67,363,648 +0.02(+0.09%)
Oct 23, 2017 23.33 23.33 22.42 22.47 86,160,792 -0.54(-2.34%)
Oct 20, 2017 23.51 23.64 22.96 23.01 73,955,920 -0.45(-1.91%)
Oct 19, 2017 23.70 23.81 23.21 23.45 75,914,488 -0.52(-2.18%)
Oct 18, 2017 23.73 24.20 23.61 23.98 74,063,608 +0.26(+1.10%)
Oct 17, 2017 23.39 23.75 23.34 23.72 49,374,568 +0.34(+1.47%)
Oct 16, 2017 23.58 23.63 23.14 23.37 80,621,848 -0.33(-1.40%)
Oct 13, 2017 23.80 23.90 23.58 23.70 53,107,992 -0.01(-0.03%)
Oct 12, 2017 23.53 23.99 23.51 23.71 61,224,356 +0.07(+0.30%)
Oct 11, 2017 23.59 23.84 23.41 23.64 67,484,352 -0.07(-0.28%)
Oct 10, 2017 23.71 23.04 23.71 104,626,768 +0.84(+3.69%)
Oct 09, 2017 23.31 23.45 22.84 22.86 112,276,768 -0.93(-3.91%)
Oct 06, 2017 23.54 24.01 23.48 23.79 64,462,108 +0.10(+0.44%)
Oct 05, 2017 23.73 23.83 23.42 23.69 62,551,948 +0.02(+0.09%)
Oct 04, 2017 23.42 23.91 23.31 23.67 122,388,384 +0.46(+1.97%)
Oct 03, 2017 22.39 23.24 22.09 23.21 152,196,720 +0.44(+1.94%)
Oct 02, 2017 22.83 22.91 22.37 22.77 79,029,432 +0.03(+0.13%)
Sep 29, 2017 22.79 22.98 22.57 22.74 76,606,224 +0.10(+0.44%)
Sep 28, 2017 22.66 22.85 22.36 22.64 79,775,848 -0.09(-0.40%)
Sep 27, 2017 22.70 22.73 90,831,880 -0.29(-1.24%)
Sep 26, 2017 23.40 23.42 22.73 23.02 107,311,960 +0.02(+0.08%)
Sep 25, 2017 23.54 23.83 22.86 23.00 114,045,776 -0.41(-1.74%)
Sep 22, 2017 24.43 24.66 23.39 23.41 122,391,264 -1.03(-4.20%)
Sep 21, 2017 24.99 25.12 24.30 24.43 69,250,000 -0.50(-1.99%)
Sep 20, 2017 24.87 25.22 24.74 24.93 73,765,752 -0.08(-0.32%)
Sep 19, 2017 25.33 25.49 24.90 25.01 96,728,728 -0.66(-2.57%)
Sep 18, 2017 25.35 25.97 25.18 25.67 107,790,552 +0.35(+1.37%)
Sep 15, 2017 24.97 25.33 24.85 25.32 81,307,432 +0.14(+0.57%)
Sep 14, 2017 24.29 25.20 24.18 25.18 107,841,728 +0.76(+3.12%)
Sep 13, 2017 24.25 24.54 24.02 24.42 62,674,588 +0.23(+0.96%)
Sep 12, 2017 24.30 24.58 24.03 24.18 89,587,064 -0.06(-0.26%)
Sep 11, 2017 23.42 24.25 23.33 24.25 114,902,128 +1.35(+5.91%)
Sep 08, 2017 23.27 23.32 22.82 22.89 48,952,616 -0.48(-2.06%)
Sep 07, 2017 23.07 23.50 22.90 23.37 63,571,572 +0.41(+1.76%)
Sep 06, 2017 23.30 23.40 22.77 22.97 61,346,440 -0.34(-1.45%)
Sep 05, 2017 23.69 23.06 23.31 57,526,708 -0.39(-1.63%)
Sep 01, 2017 23.74 23.84 23.58 23.69 45,743,188 -0.03(-0.14%)
Aug 31, 2017 23.57 23.90 23.52 23.73 61,044,940 +0.18(+0.77%)
Aug 30, 2017 23.31 23.56 23.13 23.55 51,157,244 +0.39(+1.68%)
Aug 29, 2017 22.63 23.27 22.58 23.16 61,097,728 +0.11(+0.49%)
Aug 28, 2017 23.15 23.16 22.65 23.04 56,433,132 -0.16(-0.69%)
Aug 25, 2017 23.62 23.71 23.15 23.20 52,259,336 -0.33(-1.38%)
Aug 24, 2017 23.50 23.78 23.32 23.53 68,746,104 +0.01(+0.05%)
Aug 23, 2017 22.60 23.57 22.55 23.52 74,292,208 +0.76(+3.35%)
Aug 22, 2017 22.74 22.82 22.49 22.76 64,812,400 +0.23(+1.03%)
Aug 21, 2017 23.05 23.05 22.12 22.52 97,405,976 -0.64(-2.76%)
Aug 18, 2017 23.53 23.60 23.05 23.16 81,122,744 -0.30(-1.27%)
Aug 17, 2017 24.08 24.22 23.44 23.46 75,378,088 -0.73(-3.03%)
Aug 16, 2017 24.20 24.43 24.17 24.19 51,172,964 +0.04(+0.16%)
Aug 15, 2017 24.35 24.37 23.96 24.16 46,263,088 -0.10(-0.40%)
Aug 14, 2017 24.31 24.51 24.17 24.25 67,666,360 +0.40(+1.66%)
Aug 11, 2017 23.80 24.08 23.57 23.86 65,486,740 +0.16(+0.70%)
Aug 10, 2017 24.11 24.44 23.64 23.69 106,261,016 -0.54(-2.24%)
Aug 09, 2017 24.07 24.67 23.93 24.24 103,318,136 -0.11(-0.46%)
Aug 08, 2017 23.84 24.57 23.83 24.35 111,603,264 +0.67(+2.83%)
Aug 07, 2017 23.82 23.93 23.52 23.68 94,799,752 -0.12(-0.49%)
Aug 04, 2017 23.13 23.82 22.89 23.79 139,033,632 +0.65(+2.83%)
Aug 03, 2017 23.02 23.33 22.88 23.14 202,978,720 +1.41(+6.51%)
Aug 02, 2017 21.26 21.81 20.75 21.73 194,593,408 +0.42(+1.98%)
Aug 01, 2017 21.53 21.63 21.08 21.30 124,475,408 -0.26(-1.21%)
Jul 31, 2017 22.37 22.77 21.40 21.56 127,999,872 -0.77(-3.46%)
Jul 28, 2017 22.46 22.64 22.17 22.34 73,206,208 +0.04(+0.18%)
Jul 27, 2017 23.07 23.17 21.75 22.30 124,457,032 -0.63(-2.73%)
Jul 26, 2017 22.69 23.03 22.54 22.92 72,264,808 +0.28(+1.25%)
Jul 25, 2017 23.00 23.04 22.28 22.64 104,791,056 -0.19(-0.85%)
Jul 24, 2017 22.02 22.89 22.00 22.83 129,451,600 +0.94(+4.30%)
Jul 21, 2017 21.96 22.08 21.72 21.89 73,524,088 -0.10(-0.46%)
Jul 20, 2017 22.01 21.67 21.99 77,430,464 +0.31(+1.43%)
Jul 19, 2017 21.88 22.11 21.55 21.68 95,331,760 -0.20(-0.91%)
Jul 18, 2017 21.17 21.94 21.04 21.88 95,564,096 +0.58(+2.71%)
Jul 17, 2017 21.70 21.81 20.90 21.30 148,090,912 -0.55(-2.50%)
Jul 14, 2017 21.55 21.89 21.41 21.85 84,378,160 +0.29(+1.35%)
Jul 13, 2017 22.01 22.11 21.33 21.56 128,862,560 -0.41(-1.85%)
Jul 12, 2017 22.03 22.21 21.63 21.97 155,106,800 +0.15(+0.70%)
Jul 11, 2017 21.07 21.82 20.96 21.81 173,303,728 +0.74(+3.53%)
Jul 10, 2017 20.86 21.20 20.21 21.07 207,202,816 +0.19(+0.90%)
Jul 07, 2017 20.90 21.13 20.49 20.88 212,653,712 +0.29(+1.42%)
Jul 06, 2017 21.15 21.38 20.42 20.59 289,746,240 -1.22(-5.58%)
Jul 05, 2017 23.15 23.15 21.76 21.81 255,439,072 -1.70(-7.24%)
Jul 03, 2017 24.68 24.76 23.43 23.51 94,581,008 -0.60(-2.49%)
Jun 30, 2017 24.25 24.45 23.97 24.11 87,665,304 +0.06(+0.24%)
Jun 29, 2017 24.71 24.73 23.61 24.05 123,189,336 -0.70(-2.83%)
Jun 28, 2017 24.45 24.78 24.17 24.75 94,452,488 +0.59(+2.45%)
Jun 27, 2017 25.09 25.09 24.14 24.16 104,813,096 -1.01(-4.01%)
Jun 26, 2017 25.78 25.80 24.87 25.17 99,011,136 -0.40(-1.55%)
Jun 23, 2017 25.80 25.56 96,686,368 +0.06(+0.22%)
Jun 22, 2017 25.20 25.67 24.90 25.51 112,851,296 +0.41(+1.65%)
Jun 21, 2017 24.96 25.13 24.54 25.09 73,789,288 +0.28(+1.12%)
Jun 20, 2017 25.11 25.26 24.65 24.82 111,466,792 +0.16(+0.66%)
Jun 19, 2017 25.00 25.11 24.52 24.65 98,083,416 -0.11(-0.43%)
Jun 16, 2017 25.20 25.20 24.67 24.76 100,964,592 -0.26(-1.05%)
Jun 15, 2017 24.83 25.03 24.43 25.02 156,367,376 -0.35(-1.40%)
Jun 14, 2017 25.41 25.62 25.09 25.38 192,163,552 +0.31(+1.25%)
Jun 13, 2017 24.51 25.07 24.44 25.06 176,968,064 +1.13(+4.72%)
Jun 12, 2017 23.87 24.30 23.37 23.93 157,676,256 +0.11(+0.47%)
Jun 09, 2017 24.96 25.12 23.65 23.82 258,921,520 -0.85(-3.43%)
Jun 08, 2017 24.25 24.79 24.01 24.67 135,716,384 +0.69(+2.88%)
Jun 07, 2017 23.76 24.03 23.68 23.98 140,855,248 +0.45(+1.93%)
Jun 06, 2017 22.98 23.97 22.66 23.52 166,182,944 +0.37(+1.59%)
Jun 05, 2017 22.57 23.23 22.28 23.15 101,728,056 +0.50(+2.20%)
Jun 02, 2017 22.65 22.86 22.40 22.66 83,853,584 -0.03(-0.15%)
Jun 01, 2017 22.93 22.97 22.49 22.69 114,103,992 -0.04(-0.19%)
May 31, 2017 22.51 22.86 22.35 22.73 149,333,184 +0.39(+1.76%)
May 30, 2017 21.73 22.42 21.72 22.34 116,715,760 +0.66(+3.06%)
May 26, 2017 21.15 21.70 21.09 21.68 117,032,976 +0.55(+2.62%)
May 25, 2017 20.73 21.13 20.52 21.12 75,183,776 +0.44(+2.13%)
May 24, 2017 20.43 20.73 20.36 20.68 75,598,152 +0.42(+2.09%)
May 23, 2017 20.70 20.72 20.23 20.26 64,762,420 -0.43(-2.09%)
May 22, 2017 20.85 20.96 20.45 20.69 64,915,556 -0.03(-0.15%)
May 19, 2017 21.03 21.10 20.68 20.72 70,313,576 -0.15(-0.71%)
May 18, 2017 20.47 20.93 20.35 20.87 84,791,952 +0.46(+2.27%)
May 17, 2017 20.96 20.98 20.37 20.41 100,556,592 -0.73(-3.44%)
May 16, 2017 21.17 21.34 21.01 21.13 62,218,828 +0.08(+0.36%)
May 15, 2017 21.23 21.35 20.84 21.06 114,292,464 -0.60(-2.75%)
May 12, 2017 21.70 21.80 21.44 21.65 61,824,176 +0.11(+0.53%)
May 11, 2017 21.56 21.73 21.31 21.54 71,266,680 -0.14(-0.65%)
May 10, 2017 21.44 21.70 21.21 21.68 86,103,472 +0.26(+1.23%)
May 09, 2017 20.63 21.47 20.61 21.42 145,086,960 +0.94(+4.58%)
May 08, 2017 20.73 20.92 20.39 20.48 105,084,848 -0.08(-0.38%)
May 05, 2017 19.87 20.57 19.79 20.56 122,660,200 +0.86(+4.36%)
May 04, 2017 20.50 20.52 19.38 19.70 212,214,080 -1.04(-5.00%)
May 03, 2017 21.18 21.44 20.70 20.73 106,698,248 -0.52(-2.47%)
May 02, 2017 21.60 21.84 21.10 21.26 80,712,176 -0.26(-1.22%)
May 01, 2017 20.99 21.82 20.99 21.52 132,401,288 +0.58(+2.79%)
Apr 28, 2017 20.66 20.99 20.56 20.94 67,582,168 +0.36(+1.76%)
Apr 27, 2017 20.78 20.87 20.50 20.58 52,009,664 -0.10(-0.50%)
Apr 26, 2017 20.82 20.95 20.60 20.68 70,420,208 -0.24(-1.15%)
Apr 25, 2017 20.53 20.93 20.39 20.92 101,050,344 +0.38(+1.87%)
Apr 24, 2017 20.61 20.70 20.40 20.54 76,231,272 +0.16(+0.80%)
Apr 21, 2017 20.13 20.43 20.03 20.37 67,646,336 +0.21(+1.02%)
Apr 20, 2017 20.43 20.61 20.02 20.17 92,221,888 -0.20(-0.99%)
Apr 19, 2017 20.16 20.44 20.14 20.37 58,454,816 +0.35(+1.76%)
Apr 18, 2017 19.98 20.06 19.86 20.02 45,531,088 -0.08(-0.39%)
Apr 17, 2017 20.18 20.27 19.91 20.10 62,065,076 -0.17(-0.84%)
Apr 13, 2017 19.78 20.49 19.69 20.27 139,269,504 +0.48(+2.41%)
Apr 12, 2017 20.42 20.56 19.75 19.79 90,730,448 -0.79(-3.85%)
Apr 11, 2017 20.89 20.90 20.37 20.58 85,839,072 -0.25(-1.18%)
Apr 10, 2017 20.61 20.92 20.58 20.83 114,902,576 +0.66(+3.26%)
Apr 07, 2017 19.83 20.18 19.81 20.17 68,694,192 +0.26(+1.29%)
Apr 06, 2017 19.79 20.13 19.61 19.91 82,796,920 +0.25(+1.25%)
Apr 05, 2017 20.14 20.33 19.61 19.67 118,136,112 -0.58(-2.86%)
Apr 04, 2017 19.79 20.32 19.64 20.25 151,894,848 +0.35(+1.74%)
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.