Skip to main content

Tesla, Inc. (NQ: TSLA )

173.80 +10.23 (+6.25%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.17 22.80 21.94 22.49 114,321,776 +0.49(+2.25%)
Oct 30, 2018 21.89 22.53 21.48 21.99 136,846,384 -0.33(-1.48%)
Oct 29, 2018 22.50 23.14 21.77 22.32 217,121,744 +0.26(+1.19%)
Oct 26, 2018 20.55 22.66 20.44 22.06 411,382,464 +1.07(+5.09%)
Oct 25, 2018 21.15 21.40 20.07 20.99 312,282,656 +1.76(+9.14%)
Oct 24, 2018 20.07 20.30 19.05 19.23 298,960,480 -0.38(-1.92%)
Oct 23, 2018 17.59 19.86 17.47 19.61 284,901,344 +2.21(+12.72%)
Oct 22, 2018 17.38 17.46 16.84 17.40 83,979,416 +0.06(+0.37%)
Oct 19, 2018 17.83 17.98 16.90 17.33 140,632,496 -0.26(-1.48%)
Oct 18, 2018 17.95 18.07 17.53 17.59 81,167,096 -0.52(-2.90%)
Oct 17, 2018 18.83 18.85 17.72 18.12 129,723,232 -0.32(-1.74%)
Oct 16, 2018 17.71 18.49 17.48 18.44 142,768,928 +1.13(+6.55%)
Oct 15, 2018 17.27 17.55 16.97 17.31 92,909,424 +0.05(+0.31%)
Oct 12, 2018 17.40 17.47 16.80 17.25 108,020,992 +0.44(+2.60%)
Oct 11, 2018 17.17 17.48 16.60 16.82 122,396,768 -0.31(-1.81%)
Oct 10, 2018 17.64 17.70 16.52 17.13 191,998,704 -0.39(-2.25%)
Oct 09, 2018 17.02 17.78 16.89 17.52 180,740,512 +0.82(+4.89%)
Oct 08, 2018 17.63 17.85 16.60 16.70 201,726,688 -0.76(-4.35%)
Oct 05, 2018 18.31 18.33 17.33 17.46 269,167,488 -1.33(-7.05%)
Oct 04, 2018 19.60 19.60 18.51 18.79 146,566,592 -0.86(-4.40%)
Oct 03, 2018 20.22 20.31 19.44 19.65 119,850,320 -0.41(-2.07%)
Oct 02, 2018 20.93 21.12 19.94 20.07 175,914,752 -0.65(-3.12%)
Oct 01, 2018 20.38 20.76 20.07 20.71 326,105,856 +3.06(+17.35%)
Sep 28, 2018 18.02 18.53 17.37 17.65 504,743,968 -0.15(-0.84%)
Sep 27, 2018 20.86 21.00 20.46 17.80 124,879,360 -2.84(-13.75%)
Sep 26, 2018 20.13 20.93 20.07 20.64 117,639,576 +0.57(+2.85%)
Sep 25, 2018 20.00 20.31 19.77 20.07 67,110,824 +0.09(+0.44%)
Sep 24, 2018 19.90 20.20 19.57 19.98 72,631,152 +0.04(+0.19%)
Sep 21, 2018 19.85 20.04 19.69 19.94 75,756,000 +0.05(+0.26%)
Sep 20, 2018 20.24 20.40 19.56 19.89 110,201,216 -0.05(-0.23%)
Sep 19, 2018 18.70 20.00 18.70 19.93 124,367,992 +0.94(+4.93%)
Sep 18, 2018 19.78 20.18 18.37 19.00 248,038,672 -0.66(-3.35%)
Sep 17, 2018 19.34 20.06 19.21 19.66 103,227,832 -0.02(-0.12%)
Sep 14, 2018 19.25 19.82 19.10 19.68 101,483,992 +0.38(+1.98%)
Sep 13, 2018 19.20 19.67 19.01 19.30 95,044,168 -0.07(-0.37%)
Sep 12, 2018 18.76 19.50 18.58 19.37 150,177,456 +0.74(+3.97%)
Sep 11, 2018 18.63 18.80 18.24 18.63 137,498,720 -0.40(-2.12%)
Sep 10, 2018 18.22 19.07 18.07 19.03 214,162,464 +1.48(+8.46%)
Sep 07, 2018 17.34 17.89 16.82 17.55 337,378,496 -1.18(-6.30%)
Sep 06, 2018 18.99 19.41 18.59 18.73 112,159,256 +0.01(+0.07%)
Sep 05, 2018 19.00 19.12 18.48 18.72 115,662,792 -0.55(-2.84%)
Sep 04, 2018 19.80 19.88 19.20 19.26 125,021,544 -0.85(-4.21%)
Aug 31, 2018 20.11 20.11 20.11 0 -0.10(-0.49%)
Aug 30, 2018 20.15 20.31 19.85 20.21 108,229,856 -0.12(-0.61%)
Aug 29, 2018 20.68 20.79 20.25 20.33 111,576,488 -0.46(-2.20%)
Aug 28, 2018 21.23 21.26 20.75 20.79 114,697,720 -0.49(-2.32%)
Aug 27, 2018 21.20 21.50 20.59 21.28 196,108,528 -0.24(-1.10%)
Aug 24, 2018 21.38 21.59 21.29 21.52 54,037,496 +0.18(+0.85%)
Aug 23, 2018 21.28 21.82 21.21 21.34 77,145,688 -0.10(-0.48%)
Aug 22, 2018 21.39 21.59 20.98 21.44 89,120,032 -0.02(-0.08%)
Aug 21, 2018 20.71 21.65 20.60 21.46 197,412,064 +0.90(+4.36%)
Aug 20, 2018 19.45 20.57 19.21 20.56 260,948,624 +0.20(+0.96%)
Aug 17, 2018 21.57 21.78 20.24 20.37 284,378,976 -2.00(-8.93%)
Aug 16, 2018 22.66 22.82 22.25 22.36 90,876,592 -0.22(-0.96%)
Aug 15, 2018 22.79 22.97 22.14 22.58 136,420,112 -0.60(-2.57%)
Aug 14, 2018 23.90 23.95 23.14 23.18 104,710,736 -0.58(-2.46%)
Aug 13, 2018 24.08 24.21 23.27 23.76 156,881,040 +0.06(+0.26%)
Aug 10, 2018 23.60 24.00 23.07 23.70 173,279,984 +0.20(+0.86%)
Aug 09, 2018 24.37 24.47 23.05 23.50 257,258,240 -1.19(-4.83%)
Aug 08, 2018 24.61 25.51 24.47 24.69 368,486,560 -0.62(-2.43%)
Aug 07, 2018 22.92 25.83 22.61 25.30 462,347,008 +2.51(+10.99%)
Aug 06, 2018 23.03 23.67 22.79 22.80 128,221,760 -0.41(-1.77%)
Aug 03, 2018 23.19 23.67 22.84 23.21 204,845,984 -0.09(-0.39%)
Aug 02, 2018 21.90 23.33 21.54 23.30 347,945,024 +3.25(+16.19%)
Aug 01, 2018 19.87 20.20 19.53 20.06 150,767,280 +0.18(+0.91%)
Jul 31, 2018 19.48 19.89 19.27 19.88 76,119,160 +0.53(+2.75%)
Jul 30, 2018 19.73 19.74 19.08 19.34 102,166,768 -0.47(-2.36%)
Jul 27, 2018 20.48 20.51 19.69 19.81 85,549,496 -0.63(-3.09%)
Jul 26, 2018 20.32 20.71 20.24 20.44 69,431,096 -0.14(-0.68%)
Jul 25, 2018 19.78 20.64 19.63 20.58 106,279,072 +0.75(+3.80%)
Jul 24, 2018 20.29 20.51 19.50 19.83 143,829,504 -0.38(-1.90%)
Jul 23, 2018 20.12 20.37 19.53 20.21 164,809,104 -0.69(-3.31%)
Jul 20, 2018 21.42 21.55 20.78 20.91 77,498,200 -0.44(-2.08%)
Jul 19, 2018 21.09 21.57 20.93 21.35 88,662,088 -0.24(-1.12%)
Jul 18, 2018 21.67 21.70 21.08 21.59 84,341,528 +0.08(+0.36%)
Jul 17, 2018 20.59 21.65 20.57 21.51 104,893,496 +0.84(+4.06%)
Jul 16, 2018 20.78 21.01 20.42 20.67 117,204,312 -0.58(-2.75%)
Jul 13, 2018 21.31 21.26 88,136,544 +0.14(+0.68%)
Jul 12, 2018 21.55 20.85 21.11 85,753,240 -0.15(-0.71%)
Jul 11, 2018 21.05 21.46 21.00 21.26 73,246,000 -0.23(-1.09%)
Jul 10, 2018 21.64 21.85 21.28 21.50 141,788,288 +0.26(+1.24%)
Jul 09, 2018 20.80 21.23 20.54 21.23 113,874,880 +0.64(+3.11%)
Jul 06, 2018 20.33 20.80 20.13 20.59 132,981,760 -0.02(-0.08%)
Jul 05, 2018 20.92 20.96 19.75 20.61 262,099,360 -0.11(-0.55%)
Jul 03, 2018 20.72 20.72 20.72 0 -1.61(-7.23%)
Jul 02, 2018 24.00 24.32 21.99 22.34 281,301,280 -0.53(-2.30%)
Jun 29, 2018 23.56 23.56 22.83 22.86 97,385,936 -0.47(-1.99%)
Jun 28, 2018 23.24 23.80 23.07 23.33 125,898,280 +0.36(+1.58%)
Jun 27, 2018 23.00 23.39 22.63 22.97 124,969,976 +0.17(+0.73%)
Jun 26, 2018 22.40 22.90 21.72 22.80 111,696,312 +0.60(+2.70%)
Jun 25, 2018 22.01 22.56 21.83 22.20 103,941,280 -0.04(-0.19%)
Jun 22, 2018 23.44 23.48 22.13 22.24 153,990,880 -0.93(-3.99%)
Jun 21, 2018 24.13 24.41 23.09 23.17 119,430,800 -0.98(-4.06%)
Jun 20, 2018 23.87 24.29 23.47 24.15 125,656,944 +0.64(+2.74%)
Jun 19, 2018 24.34 24.67 23.08 23.50 191,233,840 -1.22(-4.93%)
Jun 18, 2018 23.69 24.92 23.63 24.72 180,831,168 +0.84(+3.53%)
Jun 15, 2018 23.85 23.85 23.88 162,723,808 +0.03(+0.13%)
Jun 14, 2018 23.18 23.92 23.11 23.85 164,643,792 +0.86(+3.75%)
Jun 13, 2018 23.11 23.15 22.65 22.99 141,868,208 +0.13(+0.59%)
Jun 12, 2018 22.98 23.66 22.53 22.85 335,104,288 +0.71(+3.21%)
Jun 11, 2018 21.50 22.31 21.50 22.14 197,632,496 +0.96(+4.55%)
Jun 08, 2018 21.27 21.63 21.14 21.18 123,078,024 +0.10(+0.50%)
Jun 07, 2018 21.08 22.00 20.91 21.07 215,109,984 -0.23(-1.07%)
Jun 06, 2018 21.48 21.30 281,352,864 +1.89(+9.74%)
Jun 05, 2018 19.85 19.85 19.12 19.41 89,738,424 -0.37(-1.89%)
Jun 04, 2018 19.62 19.93 19.57 19.78 71,953,616 +0.33(+1.69%)
Jun 01, 2018 19.06 19.46 18.92 19.45 81,365,784 +0.47(+2.49%)
May 31, 2018 19.15 19.36 18.86 18.98 88,758,368 -0.47(-2.40%)
May 30, 2018 18.89 19.67 18.77 19.45 112,272,312 +0.53(+2.81%)
May 29, 2018 18.57 19.10 18.41 18.92 84,970,856 +0.33(+1.76%)
May 25, 2018 18.59 18.59 18.59 0 +0.07(+0.36%)
May 24, 2018 18.56 18.74 18.33 18.52 62,613,492 -0.08(-0.44%)
May 23, 2018 18.52 18.66 18.27 18.60 89,744,392 +0.27(+1.48%)
May 22, 2018 19.18 19.20 18.23 18.33 134,129,920 -0.63(-3.33%)
May 21, 2018 18.76 19.43 18.75 18.97 137,685,088 +0.51(+2.77%)
May 18, 2018 18.98 18.98 18.27 18.45 108,778,296 -0.51(-2.71%)
May 17, 2018 19.06 19.28 18.93 18.97 66,294,220 -0.13(-0.68%)
May 16, 2018 18.92 19.25 18.77 19.10 85,086,280 +0.15(+0.81%)
May 15, 2018 19.00 19.13 18.70 18.95 142,764,768 -0.52(-2.67%)
May 14, 2018 20.22 20.33 19.44 19.46 109,181,152 -0.61(-3.02%)
May 11, 2018 20.51 20.59 19.94 20.07 70,194,728 -0.26(-1.30%)
May 10, 2018 20.50 20.87 20.27 20.33 84,681,312 -0.12(-0.60%)
May 09, 2018 20.03 20.47 20.00 20.46 85,884,040 +0.33(+1.62%)
May 08, 2018 20.05 20.52 19.93 20.13 88,928,936 -0.05(-0.26%)
May 07, 2018 19.83 20.40 19.68 20.18 130,210,976 +0.58(+2.95%)
May 04, 2018 18.87 19.79 18.63 19.61 128,540,304 +0.64(+3.39%)
May 03, 2018 18.59 19.20 18.35 18.96 260,194,336 -1.11(-5.55%)
May 02, 2018 19.90 20.46 19.85 20.08 133,625,920 +0.08(+0.41%)
May 01, 2018 19.57 20.05 19.55 19.99 69,321,960 +0.40(+2.05%)
Apr 30, 2018 19.57 19.92 19.50 19.59 63,399,956 -0.01(-0.06%)
Apr 27, 2018 19.02 19.63 18.92 19.61 65,469,388 +0.57(+3.01%)
Apr 26, 2018 18.58 19.05 18.43 19.03 65,317,932 +0.32(+1.71%)
Apr 25, 2018 18.90 19.01 18.48 18.71 60,139,180 -0.18(-0.98%)
Apr 24, 2018 19.00 19.14 18.56 18.90 85,241,832 +0.01(+0.03%)
Apr 23, 2018 19.42 19.44 18.82 18.89 73,334,880 -0.46(-2.37%)
Apr 20, 2018 19.68 20.00 19.32 19.35 84,418,912 -0.66(-3.28%)
Apr 19, 2018 19.41 20.07 19.24 20.01 91,344,584 +0.45(+2.29%)
Apr 18, 2018 19.41 20.02 19.21 19.56 98,286,248 +0.38(+1.97%)
Apr 17, 2018 19.26 19.48 18.83 19.18 104,795,512 -0.23(-1.21%)
Apr 16, 2018 19.93 19.98 19.27 19.41 94,868,304 -0.61(-3.04%)
Apr 13, 2018 20.24 20.26 19.73 20.02 109,908,336 +0.42(+2.13%)
Apr 12, 2018 20.15 20.26 19.58 19.61 114,085,768 -0.46(-2.28%)
Apr 11, 2018 20.05 20.60 19.98 20.06 112,158,576 -0.25(-1.24%)
Apr 10, 2018 19.93 20.47 19.58 20.31 165,345,520 +1.00(+5.19%)
Apr 09, 2018 20.02 20.63 19.28 19.31 153,705,936 -0.64(-3.22%)
Apr 06, 2018 20.07 20.62 19.70 19.95 202,804,272 -0.43(-2.10%)
Apr 05, 2018 19.29 20.42 19.21 20.38 285,728,032 +1.25(+6.54%)
Apr 04, 2018 16.85 19.22 16.80 19.13 298,339,840 +1.29(+7.26%)
Apr 03, 2018 17.99 18.22 16.97 17.84 282,582,816 +1.00(+5.96%)
Apr 02, 2018 17.08 17.36 16.31 16.83 241,638,832 -0.91(-5.13%)
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%)
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.