Skip to main content

Tesla, Inc. (NQ: TSLA )

176.19 -3.64 (-2.02%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.87 14.98 14.77 14.88 41,822,276 +0.01(+0.09%)
May 27, 2016 15.00 14.87 14.87 14.87 54,754,496 -0.14(-0.92%)
May 26, 2016 14.70 15.02 14.60 15.01 61,052,908 +0.37(+2.52%)
May 25, 2016 14.53 14.76 14.43 14.64 46,988,172 +0.11(+0.77%)
May 24, 2016 14.44 14.58 14.35 14.53 45,189,236 +0.11(+0.78%)
May 23, 2016 14.66 14.84 14.39 14.41 76,481,064 -0.27(-1.84%)
May 20, 2016 14.47 14.70 14.43 14.69 135,106,128 +0.34(+2.36%)
May 19, 2016 14.24 14.45 13.82 14.35 102,811,240 +0.27(+1.91%)
May 18, 2016 13.94 14.35 13.85 14.08 84,150,808 +0.43(+3.18%)
May 17, 2016 13.94 13.99 13.60 13.64 42,641,308 -0.24(-1.74%)
May 16, 2016 13.88 14.21 13.86 13.89 44,217,476 +0.05(+0.33%)
May 13, 2016 13.85 14.08 13.78 13.84 42,341,712 +0.02(+0.16%)
May 12, 2016 14.10 14.11 13.58 13.82 54,753,672 -0.11(-0.80%)
May 11, 2016 13.84 14.37 13.74 13.93 77,418,296 +0.02(+0.13%)
May 10, 2016 13.84 13.96 13.67 13.91 61,057,016 -0.02(-0.11%)
May 09, 2016 14.38 14.41 13.80 13.93 71,634,120 -0.40(-2.80%)
May 06, 2016 14.06 14.42 13.87 14.33 85,278,552 +0.23(+1.61%)
May 05, 2016 15.23 15.23 13.99 14.10 168,791,024 -0.74(-4.96%)
May 04, 2016 15.35 15.63 14.69 14.84 130,135,520 -0.65(-4.20%)
May 03, 2016 15.82 15.93 15.44 15.49 64,522,228 -0.63(-3.92%)
May 02, 2016 16.10 16.21 15.65 16.12 57,639,536 +0.07(+0.43%)
Apr 29, 2016 16.54 16.56 15.85 16.05 81,206,800 -0.46(-2.81%)
Apr 28, 2016 16.66 16.90 16.50 16.51 37,768,032 -0.25(-1.50%)
Apr 27, 2016 16.85 17.00 16.63 16.76 48,048,236 -0.15(-0.89%)
Apr 26, 2016 16.80 17.05 16.63 16.92 48,328,812 +0.13(+0.76%)
Apr 25, 2016 16.87 17.16 16.72 16.79 55,023,492 -0.13(-0.76%)
Apr 22, 2016 16.59 16.93 16.38 16.92 56,794,904 +0.36(+2.20%)
Apr 21, 2016 16.60 16.73 16.46 16.55 41,703,732 -0.11(-0.67%)
Apr 20, 2016 16.42 16.91 16.10 16.66 77,905,072 +0.17(+1.05%)
Apr 19, 2016 16.87 16.96 16.08 16.49 95,335,960 -0.43(-2.56%)
Apr 18, 2016 16.82 17.22 16.78 16.93 64,045,228 -0.04(-0.25%)
Apr 15, 2016 16.75 16.97 16.61 16.97 56,285,488 +0.18(+1.05%)
Apr 14, 2016 16.87 17.12 16.74 16.79 61,964,172 -0.18(-1.05%)
Apr 13, 2016 16.57 17.03 16.49 16.97 73,848,240 +0.45(+2.71%)
Apr 12, 2016 16.63 16.79 16.24 16.52 86,427,160 -0.14(-0.84%)
Apr 11, 2016 16.73 17.27 16.35 16.66 137,388,480 -0.01(-0.06%)
Apr 08, 2016 17.37 17.39 16.53 16.67 110,459,016 -0.48(-2.77%)
Apr 07, 2016 17.76 17.95 16.97 17.15 132,793,256 -0.55(-3.10%)
Apr 06, 2016 16.93 17.85 16.90 17.69 175,519,264 +0.66(+3.90%)
Apr 05, 2016 16.03 17.10 16.00 17.03 149,149,088 +0.57(+3.43%)
Apr 04, 2016 16.61 16.81 16.24 16.47 201,981,568 +0.63(+3.96%)
Apr 01, 2016 16.32 16.53 15.55 15.84 239,962,624 +0.52(+3.40%)
Mar 31, 2016 15.29 15.83 15.00 15.32 120,088,656 +0.19(+1.27%)
Mar 30, 2016 15.67 15.70 15.10 15.13 60,466,840 -0.22(-1.41%)
Mar 29, 2016 15.33 15.49 15.02 15.34 60,190,392 -0.01(-0.06%)
Mar 28, 2016 15.44 15.65 15.00 15.35 58,878,672 +0.17(+1.10%)
Mar 24, 2016 14.39 15.18 15.18 15.18 74,413,496 +0.34(+2.32%)
Mar 23, 2016 15.49 15.63 14.80 14.84 74,140,648 -0.78(-4.98%)
Mar 22, 2016 15.81 15.93 15.50 15.62 64,659,836 -0.27(-1.71%)
Mar 21, 2016 15.69 15.99 15.67 15.89 79,556,664 +0.37(+2.40%)
Mar 18, 2016 15.27 15.63 15.20 15.52 70,676,888 +0.42(+2.81%)
Mar 17, 2016 14.76 15.23 14.67 15.09 56,693,352 +0.30(+2.01%)
Mar 16, 2016 14.53 14.84 14.48 14.80 52,701,732 +0.24(+1.64%)
Mar 15, 2016 14.28 14.60 14.10 14.56 47,701,544 +0.21(+1.48%)
Mar 14, 2016 14.18 14.45 14.04 14.34 60,953,772 +0.51(+3.69%)
Mar 11, 2016 13.86 13.96 13.69 13.83 50,146,152 +0.15(+1.13%)
Mar 10, 2016 14.00 14.22 13.38 13.68 77,880,160 -0.24(-1.70%)
Mar 09, 2016 13.63 13.96 13.52 13.91 48,119,848 +0.41(+3.02%)
Mar 08, 2016 13.57 13.83 13.48 13.51 62,666,728 -0.18(-1.31%)
Mar 07, 2016 13.18 13.98 13.16 13.69 80,001,824 +0.28(+2.11%)
Mar 04, 2016 13.20 13.60 13.17 13.40 97,335,864 +0.35(+2.71%)
Mar 03, 2016 12.55 13.16 12.28 13.05 72,398,816 +0.49(+3.93%)
Mar 02, 2016 12.25 12.57 12.10 12.56 72,912,344 +0.13(+1.07%)
Mar 01, 2016 12.95 13.06 12.18 12.42 100,536,520 -0.37(-2.91%)
Feb 29, 2016 12.83 13.09 12.61 12.80 67,434,864 +0.11(+0.84%)
Feb 26, 2016 12.58 12.80 12.33 12.69 90,976,752 +0.19(+1.55%)
Feb 25, 2016 11.91 12.57 11.68 12.50 85,908,824 +0.56(+4.71%)
Feb 24, 2016 11.52 11.97 11.19 11.93 80,847,704 +0.12(+1.01%)
Feb 23, 2016 11.74 12.12 11.58 11.81 89,755,016 -0.04(-0.30%)
Feb 22, 2016 11.34 11.93 11.32 11.85 75,850,800 +0.74(+6.70%)
Feb 19, 2016 10.91 11.17 10.83 11.11 44,390,848 -0.01(-0.11%)
Feb 18, 2016 11.49 11.53 10.98 11.12 58,281,508 -0.13(-1.13%)
Feb 17, 2016 10.60 11.29 10.45 11.25 87,319,856 +0.90(+8.71%)
Feb 16, 2016 10.58 10.86 10.27 10.34 83,812,104 +0.28(+2.74%)
Feb 12, 2016 10.33 10.07 10.07 10.07 108,536,992 +0.04(+0.38%)
Feb 11, 2016 10.13 10.88 9.800 10.03 213,663,792 +0.45(+4.73%)
Feb 10, 2016 10.03 10.33 9.449 9.578 155,139,840 -0.31(-3.09%)
Feb 09, 2016 9.488 10.65 9.403 9.883 129,689,576 +0.02(+0.18%)
Feb 08, 2016 10.47 10.48 9.733 9.866 139,628,816 -0.97(-8.99%)
Feb 05, 2016 11.42 11.53 10.52 10.84 141,563,856 -0.85(-7.26%)
Feb 04, 2016 11.38 11.73 11.15 11.69 65,711,608 +0.12(+1.07%)
Feb 03, 2016 12.24 12.26 11.35 11.57 118,925,856 -0.62(-5.09%)
Feb 02, 2016 12.83 12.87 12.02 12.19 86,494,376 -0.94(-7.19%)
Feb 01, 2016 12.58 13.30 12.18 13.13 79,448,560 +0.38(+3.00%)
Jan 29, 2016 12.66 12.92 12.54 12.75 42,784,332 +0.10(+0.79%)
Jan 28, 2016 12.72 12.75 12.16 12.65 68,876,184 +0.11(+0.87%)
Jan 27, 2016 12.83 12.88 12.38 12.54 53,699,712 -0.37(-2.84%)
Jan 26, 2016 13.11 13.19 12.59 12.90 74,378,128 -0.19(-1.44%)
Jan 25, 2016 13.34 13.57 13.06 13.09 40,455,236 -0.41(-3.05%)
Jan 22, 2016 13.65 13.70 13.27 13.50 46,860,824 +0.17(+1.29%)
Jan 21, 2016 13.44 13.55 13.00 13.33 47,470,076 +0.08(+0.64%)
Jan 20, 2016 13.29 13.42 12.75 13.25 87,511,448 -0.40(-2.94%)
Jan 19, 2016 13.91 14.03 13.39 13.65 60,477,568 -0.02(-0.13%)
Jan 15, 2016 13.26 13.67 13.67 13.67 79,832,992 -0.08(-0.58%)
Jan 14, 2016 13.48 14.00 12.89 13.75 97,359,232 +0.39(+2.93%)
Jan 13, 2016 14.13 14.18 13.33 13.35 61,882,676 -0.64(-4.60%)
Jan 12, 2016 14.11 14.25 13.69 14.00 46,345,424 +0.14(+1.02%)
Jan 11, 2016 14.27 14.27 13.53 13.86 61,365,568 -0.21(-1.49%)
Jan 08, 2016 14.52 14.70 14.05 14.07 54,420,868 -0.31(-2.16%)
Jan 07, 2016 14.28 14.56 14.24 14.38 53,299,184 -0.23(-1.55%)
Jan 06, 2016 14.67 14.67 14.40 14.60 56,651,756 -0.29(-1.96%)
Jan 05, 2016 15.09 15.13 14.67 14.90 47,789,876 +0.00(+0.01%)
Jan 04, 2016 15.38 15.43 14.60 14.89 102,371,800 -1.11(-6.92%)
Dec 31, 2015 15.90 16.00 16.00 16.00 40,247,996 +0.13(+0.81%)
Dec 30, 2015 15.77 16.24 15.71 15.87 55,463,668 +0.06(+0.38%)
Dec 29, 2015 15.34 15.85 15.30 15.81 36,060,432 +0.55(+3.60%)
Dec 28, 2015 15.43 15.47 15.04 15.26 28,508,728 -0.11(-0.70%)
Dec 24, 2015 15.37 15.37 15.37 15.37 10,619,999 +0.06(+0.38%)
Dec 23, 2015 15.48 15.56 15.21 15.31 23,322,524 -0.02(-0.11%)
Dec 22, 2015 15.67 15.77 15.31 15.33 29,417,324 -0.17(-1.12%)
Dec 21, 2015 15.45 15.72 15.41 15.50 29,285,008 +0.14(+0.91%)
Dec 18, 2015 15.53 15.73 15.29 15.36 45,212,548 -0.20(-1.26%)
Dec 17, 2015 15.60 15.85 15.32 15.56 49,467,224 -0.07(-0.48%)
Dec 16, 2015 14.81 15.66 14.72 15.63 76,513,360 +0.89(+6.07%)
Dec 15, 2015 14.79 14.81 14.53 14.74 33,646,860 +0.17(+1.15%)
Dec 14, 2015 14.50 14.73 14.32 14.57 42,451,032 +0.10(+0.72%)
Dec 11, 2015 15.02 15.05 14.44 14.47 49,030,888 -0.67(-4.43%)
Dec 10, 2015 14.98 15.23 14.91 15.14 31,069,168 +0.17(+1.14%)
Dec 09, 2015 15.11 15.17 14.71 14.97 45,860,772 -0.15(-0.97%)
Dec 08, 2015 15.17 15.25 14.95 15.11 40,279,468 -0.29(-1.91%)
Dec 07, 2015 15.18 15.71 15.08 15.41 47,162,052 +0.05(+0.33%)
Dec 04, 2015 15.50 15.55 15.18 15.36 38,604,044 -0.16(-1.00%)
Dec 03, 2015 15.70 15.83 15.33 15.51 44,064,056 +0.05(+0.31%)
Dec 02, 2015 15.80 15.91 15.42 15.47 44,711,368 -0.35(-2.19%)
Dec 01, 2015 15.40 15.87 15.40 15.81 55,948,152 +0.46(+3.01%)
Nov 30, 2015 15.45 15.62 15.27 15.35 39,855,776 -0.09(-0.58%)
Nov 27, 2015 15.40 15.48 15.13 15.44 29,240,294 +0.13(+0.86%)
Nov 25, 2015 14.76 15.31 15.31 15.31 59,861,996 +0.76(+5.22%)
Nov 24, 2015 14.36 14.73 14.33 14.55 37,189,484 +0.03(+0.23%)
Nov 23, 2015 14.49 14.61 14.31 14.52 37,887,000 -0.15(-1.03%)
Nov 20, 2015 14.90 15.00 14.24 14.67 66,010,828 -0.12(-0.81%)
Nov 19, 2015 14.70 15.08 14.69 14.79 37,549,724 +0.05(+0.33%)
Nov 18, 2015 14.30 14.76 14.17 14.74 42,168,344 +0.47(+3.30%)
Nov 17, 2015 14.35 14.40 14.09 14.27 32,229,418 -0.02(-0.14%)
Nov 16, 2015 13.74 14.33 13.72 14.29 43,818,732 +0.47(+3.44%)
Nov 13, 2015 14.20 14.20 13.77 13.81 51,454,904 -0.38(-2.70%)
Nov 12, 2015 14.52 14.60 14.18 14.20 43,719,776 -0.41(-2.80%)
Nov 11, 2015 14.52 14.63 14.24 14.61 50,111,532 +0.17(+1.19%)
Nov 10, 2015 14.90 14.91 14.41 14.43 69,237,584 -0.59(-3.92%)
Nov 09, 2015 15.53 15.53 14.95 15.02 57,704,096 -0.47(-3.03%)
Nov 06, 2015 15.38 15.56 15.30 15.49 36,679,392 +0.04(+0.25%)
Nov 05, 2015 15.37 15.64 15.28 15.45 67,435,408 +0.01(+0.06%)
Nov 04, 2015 15.13 15.52 15.01 15.44 190,820,368 +1.55(+11.17%)
Nov 03, 2015 14.26 14.30 13.85 13.89 123,077,696 -0.36(-2.54%)
Nov 02, 2015 13.93 14.39 13.81 14.25 58,890,132 +0.46(+3.32%)
Oct 30, 2015 14.03 14.11 13.59 13.80 66,583,512 -0.31(-2.22%)
Oct 29, 2015 14.12 14.25 14.04 14.11 27,056,548 -0.09(-0.62%)
Oct 28, 2015 14.09 14.23 13.89 14.20 40,923,508 +0.17(+1.24%)
Oct 27, 2015 14.32 14.47 13.83 14.02 52,755,568 -0.33(-2.28%)
Oct 26, 2015 14.09 14.39 14.00 14.35 50,862,568 +0.41(+2.95%)
Oct 23, 2015 14.33 14.36 13.85 13.94 63,531,928 -0.18(-1.24%)
Oct 22, 2015 14.10 14.38 13.96 14.11 42,327,612 +0.11(+0.78%)
Oct 21, 2015 14.13 14.32 13.92 14.01 62,739,748 -0.20(-1.38%)
Oct 20, 2015 15.18 15.24 13.47 14.20 223,465,760 -1.00(-6.61%)
Oct 19, 2015 15.10 15.41 15.00 15.21 37,616,772 +0.07(+0.48%)
Oct 16, 2015 14.87 15.37 14.86 15.13 65,017,392 +0.38(+2.58%)
Oct 15, 2015 14.43 14.78 14.25 14.75 42,599,548 +0.30(+2.04%)
Oct 14, 2015 14.71 14.73 14.36 14.46 46,554,176 -0.16(-1.08%)
Oct 13, 2015 14.22 14.83 14.08 14.62 77,562,520 +0.24(+1.70%)
Oct 12, 2015 14.87 14.87 14.35 14.37 57,501,704 -0.34(-2.32%)
Oct 09, 2015 14.73 14.96 14.56 14.71 92,375,544 -0.40(-2.66%)
Oct 08, 2015 15.34 15.38 14.75 15.11 91,981,616 -0.35(-2.26%)
Oct 07, 2015 15.78 15.85 15.27 15.46 102,169,088 -0.63(-3.93%)
Oct 06, 2015 16.00 16.20 15.71 16.10 78,528,448 -0.31(-1.91%)
Oct 05, 2015 16.59 16.66 16.28 16.41 55,331,456 -0.09(-0.57%)
Oct 02, 2015 15.71 16.51 15.66 16.50 66,359,728 +0.51(+3.21%)
Oct 01, 2015 16.50 16.57 15.81 15.99 68,557,928 -0.57(-3.43%)
Sep 30, 2015 16.80 16.83 16.16 16.56 73,931,320 +0.12(+0.71%)
Sep 29, 2015 16.70 16.98 16.36 16.44 55,512,176 -0.12(-0.72%)
Sep 28, 2015 17.16 17.32 16.44 16.56 73,494,128 -0.57(-3.30%)
Sep 25, 2015 17.77 17.77 17.08 17.13 56,600,876 -0.41(-2.36%)
Sep 24, 2015 17.30 17.56 17.08 17.54 51,676,288 +0.14(+0.79%)
Sep 23, 2015 17.46 17.47 17.17 17.40 39,002,668 +0.01(+0.05%)
Sep 22, 2015 17.27 17.51 17.06 17.40 54,960,868 -0.22(-1.23%)
Sep 21, 2015 17.60 18.10 17.05 17.61 91,777,064 +0.24(+1.37%)
Sep 18, 2015 17.20 17.59 17.17 17.37 56,445,956 -0.10(-0.55%)
Sep 17, 2015 17.60 17.70 17.38 17.47 53,705,652 -0.01(-0.07%)
Sep 16, 2015 16.87 17.53 16.86 17.48 66,225,028 +0.58(+3.42%)
Sep 15, 2015 16.85 16.97 16.63 16.90 43,984,288 +0.03(+0.15%)
Sep 14, 2015 16.74 16.95 16.64 16.88 43,351,436 +0.20(+1.18%)
Sep 11, 2015 16.51 16.68 16.32 16.68 35,262,660 +0.12(+0.71%)
Sep 10, 2015 16.48 16.71 16.36 16.57 40,634,756 -0.03(-0.17%)
Sep 09, 2015 16.80 16.95 16.55 16.59 50,851,572 +0.05(+0.30%)
Sep 08, 2015 16.34 16.61 16.27 16.54 47,034,088 +0.42(+2.58%)
Sep 04, 2015 16.06 16.13 16.13 16.13 55,337,996 -0.24(-1.48%)
Sep 03, 2015 16.80 16.81 16.33 16.37 62,895,656 -0.14(-0.86%)
Sep 02, 2015 16.35 16.53 15.99 16.51 69,380,936 +0.60(+3.80%)
Sep 01, 2015 16.02 16.40 15.80 15.91 81,780,368 -0.70(-4.19%)
Aug 31, 2015 16.37 17.00 16.37 16.60 70,467,312 +0.04(+0.23%)
Aug 28, 2015 16.12 16.76 16.10 16.57 82,705,088 +0.37(+2.26%)
Aug 27, 2015 15.40 16.32 15.39 16.20 114,832,512 +1.21(+8.07%)
Aug 26, 2015 15.20 15.20 14.37 14.99 74,366,712 +0.32(+2.19%)
Aug 25, 2015 15.37 15.39 14.61 14.67 64,855,136 +0.08(+0.53%)
Aug 24, 2015 13.52 15.43 13.00 14.59 143,681,920 -0.79(-5.16%)
Aug 21, 2015 15.73 16.25 15.37 15.38 98,853,504 -0.76(-4.71%)
Aug 20, 2015 16.80 16.97 16.13 16.15 73,569,968 -0.87(-5.12%)
Aug 19, 2015 17.36 17.38 17.00 17.02 54,056,068 -0.36(-2.10%)
Aug 18, 2015 17.03 17.40 16.90 17.38 62,872,288 +0.38(+2.25%)
Aug 17, 2015 17.04 17.11 16.70 17.00 107,601,712 +0.79(+4.87%)
Aug 14, 2015 16.48 16.53 16.12 16.21 65,472,148 +0.04(+0.26%)
Aug 13, 2015 15.99 16.43 15.94 16.17 70,324,224 +0.29(+1.82%)
Aug 12, 2015 15.67 15.98 15.52 15.88 56,070,656 +0.05(+0.34%)
Aug 11, 2015 15.81 15.95 15.63 15.82 63,927,208 -0.25(-1.56%)
Aug 10, 2015 15.88 16.20 15.74 16.08 62,770,796 -0.09(-0.56%)
Aug 07, 2015 16.24 16.25 15.89 16.17 76,100,848 -0.24(-1.47%)
Aug 06, 2015 16.64 17.00 15.74 16.41 219,299,824 -1.60(-8.88%)
Aug 05, 2015 17.57 18.07 17.36 18.01 92,903,216 +0.26(+1.45%)
Aug 04, 2015 17.33 17.78 17.22 17.75 35,258,624 +0.42(+2.42%)
Aug 03, 2015 17.75 17.78 17.14 17.33 38,281,244 -0.41(-2.31%)
Jul 31, 2015 17.84 17.96 17.67 17.74 33,338,278 -0.04(-0.24%)
Jul 30, 2015 17.51 17.80 17.47 17.79 30,509,204 +0.20(+1.13%)
Jul 29, 2015 17.62 17.86 17.47 17.59 41,839,828 -0.07(-0.38%)
Jul 28, 2015 17.05 17.69 16.79 17.65 58,361,832 +0.79(+4.67%)
Jul 27, 2015 17.50 17.63 16.72 16.87 70,376,112 -0.83(-4.67%)
Jul 24, 2015 17.83 18.07 17.59 17.69 42,547,468 -0.12(-0.67%)
Jul 23, 2015 17.98 17.99 17.68 17.81 33,390,808 -0.04(-0.25%)
Jul 22, 2015 17.42 17.96 17.39 17.86 46,555,932 +0.07(+0.41%)
Jul 21, 2015 18.00 18.23 17.77 17.78 91,579,120 -1.03(-5.49%)
Jul 20, 2015 18.33 19.11 18.17 18.82 74,659,736 +0.51(+2.77%)
Jul 17, 2015 18.17 18.37 17.88 18.31 75,061,480 +0.53(+2.99%)
Jul 16, 2015 17.61 17.81 17.54 17.78 24,187,844 +0.24(+1.35%)
Jul 15, 2015 17.78 17.83 17.47 17.54 30,192,914 -0.17(-0.94%)
Jul 14, 2015 17.47 17.73 17.37 17.71 28,605,674 +0.23(+1.33%)
Jul 13, 2015 17.48 17.50 17.07 17.48 44,381,144 +0.20(+1.16%)
Jul 10, 2015 17.48 17.53 17.19 17.28 39,162,868 +0.08(+0.48%)
Jul 09, 2015 17.27 17.53 17.12 17.19 49,997,548 +0.20(+1.16%)
Jul 08, 2015 17.29 17.39 16.95 17.00 93,283,192 -0.86(-4.82%)
Jul 07, 2015 18.33 18.35 17.38 17.86 91,548,160 -0.79(-4.23%)
Jul 06, 2015 18.59 18.78 18.42 18.65 61,778,128 -0.02(-0.11%)
Jul 02, 2015 18.68 18.67 18.67 18.67 107,458,496 +0.72(+4.04%)
Jul 01, 2015 18.07 18.17 17.86 17.94 31,514,758 +0.06(+0.33%)
Jun 30, 2015 17.65 18.06 17.60 17.88 46,300,588 +0.42(+2.38%)
Jun 29, 2015 17.46 17.73 17.38 17.47 52,170,312 -0.34(-1.90%)
Jun 26, 2015 17.93 17.94 17.73 17.81 57,576,508 -0.11(-0.63%)
Jun 25, 2015 17.76 18.09 17.68 17.92 42,686,444 +0.24(+1.36%)
Jun 24, 2015 17.80 17.82 17.58 17.68 36,181,724 -0.17(-0.93%)
Jun 23, 2015 17.35 17.87 17.24 17.84 58,015,436 +0.53(+3.03%)
Jun 22, 2015 17.48 17.63 17.05 17.32 68,392,840 -0.18(-1.04%)
Jun 19, 2015 17.49 17.59 17.34 17.50 36,945,192 +0.04(+0.24%)
Jun 18, 2015 17.47 17.56 17.33 17.46 41,736,476 +0.10(+0.57%)
Jun 17, 2015 16.81 17.62 16.80 17.36 82,649,320 +0.49(+2.88%)
Jun 16, 2015 16.68 16.90 16.61 16.87 29,769,074 +0.18(+1.09%)
Jun 15, 2015 16.65 16.75 16.40 16.69 32,778,658 -0.02(-0.12%)
Jun 12, 2015 16.68 16.90 16.68 16.71 21,335,024 -0.05(-0.29%)
Jun 11, 2015 16.88 16.96 16.70 16.76 30,650,218 +0.05(+0.28%)
Jun 10, 2015 16.79 16.93 16.57 16.71 51,802,616 -0.35(-2.07%)
Jun 09, 2015 17.03 17.18 16.94 17.07 39,138,868 -0.02(-0.11%)
Jun 08, 2015 16.72 17.25 16.69 17.09 75,205,120 +0.48(+2.87%)
Jun 05, 2015 16.40 16.65 16.38 16.61 45,330,388 +0.21(+1.31%)
Jun 04, 2015 16.50 16.62 16.38 16.39 36,772,140 -0.20(-1.23%)
Jun 03, 2015 16.55 16.71 16.47 16.60 26,714,458 +0.04(+0.26%)
Jun 02, 2015 16.59 16.63 16.42 16.56 31,966,334 -0.07(-0.44%)
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.