Tesla, Inc. (NQ: TSLA )

643.38 USD -5.88 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.646 7.648 7.550 7.578 5,793,260 -0.05(-0.71%)
Mar 27, 2013 7.588 7.676 7.462 7.632 6,481,415 +0.06(+0.79%)
Mar 26, 2013 7.596 7.644 7.532 7.572 9,030,685 +0.07(+0.88%)
Mar 25, 2013 7.420 7.704 7.354 7.506 11,891,990 +0.18(+2.48%)
Mar 22, 2013 7.240 7.360 7.240 7.324 2,231,175 +0.12(+1.69%)
Mar 21, 2013 7.190 7.412 7.148 7.202 5,731,435 +0.01(+0.17%)
Mar 20, 2013 7.052 7.214 7.032 7.190 7,114,920 +0.17(+2.48%)
Mar 19, 2013 7.050 7.120 6.988 7.016 5,492,375 -0.01(-0.20%)
Mar 18, 2013 7.060 7.212 6.984 7.030 6,580,180 -0.03(-0.40%)
Mar 15, 2013 7.328 7.330 7.042 7.058 16,397,885 -0.31(-4.23%)
Mar 14, 2013 7.780 7.782 7.354 7.370 10,104,705 -0.43(-5.46%)
Mar 13, 2013 7.800 7.898 7.762 7.796 4,109,930 -0.03(-0.36%)
Mar 12, 2013 7.780 7.876 7.770 7.824 6,375,310 +0.00(+0.05%)
Mar 11, 2013 7.774 7.888 7.730 7.820 7,897,200 +0.13(+1.64%)
Mar 08, 2013 7.612 7.888 7.472 7.694 4,560,260 +0.05(+0.63%)
Mar 07, 2013 7.546 7.730 7.376 7.646 5,791,270 +0.11(+1.43%)
Mar 06, 2013 7.402 7.576 7.394 7.538 5,749,625 +0.21(+2.84%)
Mar 05, 2013 7.200 7.384 7.158 7.330 10,434,845 +0.21(+3.01%)
Mar 04, 2013 6.954 7.166 6.940 7.116 8,788,300 +0.19(+2.68%)
Mar 01, 2013 7.000 7.016 6.850 6.930 7,733,000 -0.04(-0.52%)
Feb 28, 2013 7.046 7.068 6.874 6.966 9,824,465 -0.05(-0.77%)
Feb 27, 2013 6.882 7.082 6.880 7.020 9,795,645 +0.13(+1.95%)
Feb 26, 2013 6.892 6.992 6.760 6.886 13,814,500 -0.34(-4.65%)
Feb 22, 2013 7.144 7.278 7.120 7.222 12,739,155 +0.19(+2.70%)
Feb 21, 2013 7.298 7.478 6.908 7.032 45,184,050 -0.68(-8.77%)
Feb 20, 2013 7.860 7.930 7.692 7.708 15,522,675 -0.15(-1.88%)
Feb 19, 2013 7.472 7.858 7.470 7.856 13,503,700 +0.45(+6.05%)
Feb 15, 2013 7.700 7.702 7.390 7.408 10,091,345 -0.25(-3.29%)
Feb 14, 2013 7.728 7.750 7.642 7.660 4,953,200 -0.03(-0.39%)
Feb 13, 2013 7.660 7.800 7.610 7.690 4,834,010 +0.11(+1.48%)
Feb 12, 2013 7.690 7.774 7.458 7.578 11,306,230 -0.11(-1.38%)
Feb 11, 2013 7.596 7.830 7.500 7.684 16,330,740 -0.16(-2.09%)
Feb 08, 2013 7.890 8.000 7.828 7.848 5,698,665 -0.05(-0.61%)
Feb 07, 2013 7.838 7.936 7.790 7.896 5,982,605 +0.06(+0.79%)
Feb 06, 2013 7.636 7.878 7.581 7.834 9,464,740 +0.29(+3.79%)
Feb 04, 2013 7.680 7.684 7.518 7.548 5,639,945 -0.11(-1.46%)
Feb 01, 2013 7.634 7.700 7.524 7.660 5,502,950 +0.16(+2.11%)
Jan 31, 2013 7.574 7.574 7.386 7.502 4,506,590 -0.00(-0.03%)
Jan 30, 2013 7.570 7.600 7.486 7.504 4,840,490 -0.09(-1.13%)
Jan 29, 2013 7.620 7.688 7.426 7.590 7,132,515 -0.02(-0.21%)
Jan 28, 2013 7.372 7.742 7.372 7.606 9,929,960 +0.21(+2.84%)
Jan 25, 2013 7.400 7.508 7.360 7.396 6,438,515 -0.00(-0.03%)
Jan 24, 2013 7.200 7.544 7.168 7.398 9,851,945 +0.20(+2.75%)
Jan 23, 2013 7.004 7.248 6.992 7.200 7,820,510 +0.16(+2.30%)
Jan 22, 2013 6.912 7.110 6.852 7.038 9,600,655 +0.13(+1.94%)
Jan 18, 2013 6.948 6.956 6.764 6.904 17,775,370 +0.03(+0.41%)
Jan 17, 2013 6.832 6.970 6.784 6.876 7,183,020 +0.06(+0.82%)
Jan 16, 2013 6.770 6.846 6.746 6.820 6,890,690 +0.04(+0.59%)
Jan 15, 2013 6.622 6.850 6.622 6.780 8,120,695 +0.13(+1.92%)
Jan 14, 2013 6.616 6.676 6.570 6.652 4,625,090 +0.07(+1.06%)
Jan 11, 2013 6.808 6.808 6.422 6.582 7,814,870 -0.12(-1.85%)
Jan 10, 2013 6.774 6.798 6.676 6.706 4,612,025 -0.02(-0.33%)
Jan 09, 2013 6.802 6.838 6.680 6.728 3,489,895 -0.01(-0.12%)
Jan 08, 2013 6.900 6.900 6.622 6.736 6,419,925 -0.13(-1.92%)
Jan 07, 2013 6.960 6.960 6.780 6.868 2,209,545 -0.01(-0.17%)
Jan 04, 2013 6.960 6.960 6.784 6.880 3,369,965 -0.07(-1.06%)
Jan 03, 2013 7.036 7.090 6.950 6.954 3,709,705 -0.12(-1.67%)
Jan 02, 2013 7.042 7.084 6.748 7.072 5,973,550 +0.32(+4.80%)
Dec 31, 2012 6.600 6.794 6.600 6.748 2,974,230 +0.10(+1.57%)
Dec 28, 2012 6.676 6.730 6.604 6.644 2,070,675 -0.09(-1.40%)
Dec 27, 2012 6.700 6.782 6.600 6.738 2,805,425 +0.02(+0.30%)
Dec 26, 2012 6.792 6.900 6.700 6.718 3,006,920 -0.14(-2.01%)
Dec 24, 2012 6.728 6.870 6.710 6.856 1,878,980 +0.06(+0.82%)
Dec 21, 2012 6.788 6.834 6.716 6.800 7,461,530 -0.09(-1.25%)
Dec 20, 2012 6.902 6.958 6.810 6.886 4,605,970 -0.04(-0.52%)
Dec 19, 2012 6.950 7.052 6.904 6.922 6,493,655 +0.00(+0.06%)
Dec 18, 2012 6.852 7.014 6.852 6.918 7,769,180 +0.04(+0.55%)
Dec 17, 2012 6.754 6.900 6.750 6.880 4,124,045 +0.12(+1.75%)
Dec 14, 2012 6.756 6.880 6.718 6.762 5,114,715 +0.04(+0.60%)
Dec 13, 2012 7.052 7.060 6.550 6.722 10,754,620 -0.33(-4.68%)
Dec 12, 2012 7.042 7.160 6.990 7.052 10,318,635 -0.00(-0.06%)
Dec 11, 2012 6.920 7.100 6.892 7.056 7,862,955 +0.14(+2.05%)
Dec 10, 2012 6.886 6.960 6.836 6.914 4,648,755 +0.08(+1.17%)
Dec 07, 2012 6.860 6.898 6.770 6.834 3,322,930 +0.05(+0.80%)
Dec 06, 2012 6.764 6.960 6.700 6.780 3,301,985 +0.04(+0.56%)
Dec 05, 2012 6.764 6.838 6.716 6.742 3,307,430 -0.04(-0.56%)
Dec 04, 2012 6.816 6.960 6.710 6.780 6,316,200 +0.02(+0.24%)
Nov 30, 2012 6.726 6.856 6.602 6.764 7,101,420 +0.03(+0.39%)
Nov 29, 2012 6.688 6.800 6.574 6.738 5,516,575 +0.09(+1.38%)
Nov 28, 2012 6.400 6.858 6.382 6.646 7,625,995 +0.22(+3.36%)
Nov 27, 2012 6.426 6.532 6.304 6.430 4,553,850 -0.02(-0.37%)
Nov 26, 2012 6.420 6.460 6.324 6.454 2,478,695 +0.03(+0.44%)
Nov 23, 2012 6.520 6.566 6.340 6.426 2,151,060 -0.07(-1.05%)
Nov 21, 2012 6.522 6.694 6.457 6.494 4,815,665 -0.11(-1.61%)
Nov 20, 2012 6.560 6.620 6.382 6.600 4,612,135 +0.02(+0.24%)
Nov 19, 2012 6.414 6.650 6.368 6.584 6,961,840 +0.22(+3.39%)
Nov 16, 2012 6.230 6.400 6.118 6.368 4,543,250 +0.20(+3.31%)
Nov 15, 2012 6.260 6.288 6.100 6.164 4,919,705 -0.11(-1.78%)
Nov 14, 2012 6.392 6.424 6.241 6.276 4,356,075 -0.05(-0.74%)
Nov 13, 2012 6.258 6.400 6.144 6.323 4,991,315 +0.11(+1.75%)
Nov 12, 2012 6.058 6.284 6.032 6.214 2,779,480 +0.15(+2.47%)
Nov 09, 2012 6.120 6.186 5.970 6.064 4,315,140 -0.20(-3.16%)
Nov 08, 2012 6.202 6.376 6.188 6.262 6,369,930 -0.05(-0.73%)
Nov 07, 2012 6.200 6.410 6.162 6.308 8,572,345 +0.08(+1.25%)
Nov 06, 2012 6.170 6.240 5.990 6.230 11,619,715 -0.07(-1.11%)
Nov 05, 2012 5.960 6.316 5.866 6.300 10,244,335 +0.52(+8.93%)
Nov 02, 2012 5.854 5.910 5.710 5.784 5,151,325 -0.07(-1.12%)
Nov 01, 2012 5.650 5.898 5.640 5.849 5,120,270 +0.22(+3.96%)
Oct 31, 2012 5.540 5.670 5.474 5.626 3,875,710 +0.15(+2.74%)
Oct 26, 2012 5.506 5.476 5.476 5.476 2,387,000 -0.03(-0.51%)
Oct 25, 2012 5.560 5.560 5.490 5.504 2,888,430 +0.02(+0.36%)
Oct 24, 2012 5.704 5.704 5.450 5.484 5,081,840 -0.19(-3.42%)
Oct 23, 2012 5.476 5.712 5.474 5.678 3,744,990 +0.13(+2.34%)
Oct 19, 2012 5.566 5.640 5.460 5.548 5,136,510 -0.06(-1.07%)
Oct 18, 2012 5.798 5.798 5.556 5.608 3,704,735 -0.16(-2.70%)
Oct 17, 2012 5.650 5.768 5.560 5.764 3,339,815 +0.15(+2.71%)
Oct 16, 2012 5.534 5.618 5.468 5.612 2,396,240 +0.15(+2.67%)
Oct 15, 2012 5.604 5.610 5.372 5.466 7,343,335 -0.06(-1.12%)
Oct 12, 2012 5.664 5.746 5.500 5.528 4,937,675 -0.14(-2.40%)
Oct 11, 2012 5.788 5.796 5.650 5.664 2,252,855 -0.02(-0.28%)
Oct 10, 2012 5.678 5.744 5.602 5.680 2,517,815 +0.01(+0.11%)
Oct 09, 2012 5.824 5.824 5.650 5.674 5,964,895 -0.18(-3.01%)
Oct 08, 2012 5.772 5.880 5.722 5.850 4,448,395 +0.07(+1.25%)
Oct 05, 2012 5.940 5.962 5.736 5.778 4,691,795 -0.10(-1.73%)
Oct 04, 2012 6.000 6.020 5.730 5.880 7,706,035 +0.02(+0.34%)
Oct 03, 2012 5.950 5.990 5.848 5.860 5,263,940 -0.10(-1.68%)
Oct 02, 2012 5.856 5.978 5.800 5.960 3,644,845 +0.13(+2.19%)
Oct 01, 2012 5.900 5.978 5.800 5.832 4,421,525 -0.02(-0.41%)
Sep 28, 2012 5.746 5.978 5.722 5.856 21,716,690 +0.16(+2.77%)
Sep 27, 2012 5.564 5.708 5.520 5.698 8,792,765 +0.19(+3.45%)
Sep 26, 2012 5.532 5.680 5.496 5.508 7,635,880 -0.02(-0.43%)
Sep 25, 2012 5.724 5.896 5.506 5.532 28,352,340 -0.60(-9.78%)
Sep 24, 2012 5.902 6.206 5.880 6.132 6,507,020 +0.13(+2.13%)
Sep 21, 2012 6.220 6.298 5.908 6.004 9,350,850 -0.18(-2.85%)
Sep 20, 2012 6.186 6.300 6.136 6.180 4,561,860 -0.03(-0.48%)
Sep 19, 2012 6.200 6.348 6.188 6.210 5,242,285 -0.06(-0.93%)
Sep 18, 2012 6.376 6.380 6.136 6.268 8,942,400 -0.24(-3.69%)
Sep 17, 2012 6.470 6.556 6.302 6.508 16,063,705 +0.43(+7.07%)
Sep 14, 2012 6.000 6.130 5.930 6.078 7,683,345 +0.18(+3.09%)
Sep 13, 2012 5.714 5.900 5.696 5.896 7,393,430 +0.24(+4.24%)
Sep 12, 2012 5.580 5.716 5.560 5.656 5,725,670 +0.10(+1.73%)
Sep 11, 2012 5.552 5.632 5.480 5.560 5,074,355 +0.09(+1.57%)
Sep 10, 2012 5.840 5.870 5.459 5.474 7,416,075 -0.40(-6.75%)
Sep 07, 2012 5.710 5.914 5.700 5.870 4,765,755 +0.16(+2.80%)
Sep 06, 2012 5.600 5.780 5.580 5.710 4,208,215 +0.12(+2.18%)
Sep 05, 2012 5.602 5.700 5.562 5.588 3,196,135 -0.04(-0.71%)
Sep 04, 2012 5.704 5.798 5.580 5.628 3,762,480 -0.08(-1.33%)
Aug 31, 2012 5.722 5.768 5.640 5.704 2,698,680 +0.02(+0.39%)
Aug 30, 2012 5.720 5.748 5.620 5.682 3,281,535 +0.00(+0.00%)
Aug 29, 2012 5.698 5.728 5.604 5.682 4,194,415 +0.02(+0.32%)
Aug 27, 2012 5.914 5.940 5.634 5.664 6,751,625 -0.24(-4.00%)
Aug 24, 2012 6.012 6.048 5.882 5.900 7,150,055 -0.25(-4.00%)
Aug 23, 2012 6.000 6.170 5.930 6.146 7,354,870 +0.16(+2.60%)
Aug 22, 2012 5.802 6.008 5.802 5.990 3,877,450 +0.17(+2.89%)
Aug 21, 2012 5.916 6.000 5.800 5.822 3,807,580 -0.08(-1.36%)
Aug 20, 2012 6.030 6.078 5.820 5.902 5,895,040 -0.10(-1.67%)
Aug 17, 2012 6.058 6.142 5.996 6.002 2,540,610 -0.06(-0.96%)
Aug 16, 2012 5.906 6.078 5.900 6.060 3,344,865 +0.18(+3.06%)
Aug 15, 2012 5.878 5.940 5.762 5.880 2,626,925 -0.00(-0.07%)
Aug 14, 2012 6.150 6.234 5.852 5.884 3,966,680 -0.35(-5.61%)
Aug 13, 2012 5.938 6.260 5.820 6.234 4,350,250 +0.25(+4.11%)
Aug 10, 2012 5.862 5.988 5.862 5.988 3,536,950 +0.11(+1.80%)
Aug 09, 2012 5.904 6.000 5.826 5.882 3,362,920 +0.06(+1.10%)
Aug 08, 2012 5.980 6.000 5.718 5.818 6,544,475 -0.23(-3.83%)
Aug 07, 2012 5.754 6.180 5.700 6.050 11,935,920 +0.40(+7.00%)
Aug 06, 2012 5.510 5.740 5.510 5.654 7,640,845 +0.20(+3.67%)
Aug 03, 2012 5.380 5.510 5.348 5.454 6,047,350 +0.23(+4.48%)
Aug 02, 2012 5.368 5.370 5.104 5.220 6,525,080 -0.03(-0.57%)
Aug 01, 2012 5.598 5.598 5.206 5.250 7,961,085 -0.23(-4.27%)
Jul 31, 2012 5.508 5.594 5.470 5.484 7,875,300 +0.01(+0.26%)
Jul 30, 2012 5.902 6.050 5.442 5.470 10,326,000 -0.43(-7.32%)
Jul 27, 2012 5.742 5.932 5.620 5.902 8,364,840 +0.28(+4.91%)
Jul 26, 2012 5.980 6.000 5.528 5.626 11,311,025 -0.16(-2.83%)
Jul 25, 2012 5.984 5.996 5.750 5.790 14,210,580 -0.18(-2.98%)
Jul 24, 2012 6.132 6.208 5.924 5.968 7,501,255 -0.16(-2.67%)
Jul 23, 2012 6.210 6.260 6.124 6.132 6,933,715 -0.23(-3.55%)
Jul 20, 2012 6.414 6.450 6.250 6.358 7,842,330 -0.10(-1.49%)
Jul 19, 2012 6.544 6.630 6.408 6.454 7,179,390 +0.02(+0.37%)
Jul 18, 2012 6.284 6.734 6.212 6.430 14,409,420 -0.24(-3.60%)
Jul 17, 2012 7.000 7.042 6.476 6.670 12,846,065 -0.52(-7.26%)
Jul 16, 2012 6.864 7.200 6.780 7.192 8,719,540 +0.34(+4.99%)
Jul 13, 2012 6.594 6.880 6.566 6.850 6,523,560 +0.31(+4.74%)
Jul 12, 2012 6.258 6.602 6.160 6.540 5,628,350 +0.24(+3.78%)
Jul 11, 2012 6.314 6.336 6.202 6.302 3,192,580 +0.05(+0.77%)
Jul 10, 2012 6.308 6.496 6.178 6.254 3,791,760 -0.04(-0.70%)
Jul 09, 2012 6.188 6.366 6.134 6.298 4,552,045 +0.10(+1.61%)
Jul 06, 2012 6.198 6.346 6.160 6.198 3,923,305 -0.05(-0.77%)
Jul 05, 2012 6.162 6.334 6.160 6.246 6,268,830 +0.11(+1.86%)
Jul 03, 2012 6.120 6.200 6.080 6.132 4,735,640 +0.05(+0.86%)
Jul 02, 2012 6.270 6.360 6.038 6.080 6,577,670 -0.18(-2.84%)
Jun 29, 2012 6.560 6.560 6.200 6.258 5,628,520 -0.02(-0.38%)
Jun 28, 2012 6.380 6.422 6.124 6.282 4,570,200 -0.11(-1.72%)
Jun 27, 2012 6.380 6.489 6.314 6.392 5,235,970 +0.07(+1.11%)
Jun 26, 2012 6.410 6.470 6.278 6.322 13,069,245 -0.30(-4.53%)
Jun 25, 2012 6.788 6.824 6.550 6.622 7,492,120 -0.13(-2.00%)
Jun 22, 2012 6.520 6.796 6.492 6.757 15,237,260 +0.32(+4.95%)
Jun 21, 2012 6.852 6.856 6.368 6.438 9,459,475 -0.32(-4.71%)
Jun 20, 2012 6.700 6.900 6.642 6.756 17,111,710 +0.34(+5.27%)
Jun 19, 2012 6.404 6.532 6.300 6.418 4,554,145 +0.05(+0.79%)
Jun 18, 2012 5.988 6.466 5.900 6.368 6,283,980 +0.39(+6.45%)
Jun 15, 2012 5.878 5.990 5.762 5.982 3,233,685 +0.10(+1.77%)
Jun 14, 2012 6.036 6.130 5.724 5.878 4,360,805 -0.08(-1.28%)
Jun 13, 2012 5.910 6.128 5.894 5.954 4,221,855 +0.02(+0.37%)
Jun 12, 2012 5.846 5.968 5.762 5.932 2,844,970 +0.11(+1.85%)
Jun 11, 2012 6.062 6.200 5.792 5.824 3,179,735 -0.19(-3.19%)
Jun 08, 2012 5.772 6.038 5.630 6.016 4,406,045 +0.23(+3.98%)
Jun 07, 2012 5.962 5.974 5.770 5.786 2,460,075 -0.06(-0.99%)
Jun 06, 2012 5.640 5.890 5.628 5.844 4,549,040 +0.26(+4.69%)
Jun 05, 2012 5.568 5.678 5.512 5.582 3,154,425 +0.01(+0.11%)
Jun 04, 2012 5.606 5.682 5.422 5.576 5,154,170 -0.05(-0.96%)
Jun 01, 2012 5.706 5.832 5.552 5.630 4,428,550 -0.27(-4.58%)
May 31, 2012 6.014 6.058 5.750 5.900 5,593,505 -0.18(-2.99%)
May 30, 2012 6.216 6.284 6.048 6.082 6,535,705 -0.26(-4.04%)
May 29, 2012 6.002 6.386 6.002 6.338 8,249,585 +0.38(+6.31%)
May 25, 2012 6.032 6.082 5.840 5.962 3,785,045 -0.10(-1.68%)
May 24, 2012 6.250 6.250 5.938 6.064 5,377,600 -0.14(-2.26%)
May 23, 2012 6.112 6.210 5.900 6.204 6,101,745 +0.05(+0.75%)
May 22, 2012 6.020 6.268 6.000 6.158 11,830,850 +0.40(+7.02%)
May 21, 2012 5.516 5.852 5.424 5.754 7,375,850 +0.24(+4.39%)
May 18, 2012 5.674 5.692 5.366 5.512 8,082,435 -0.20(-3.54%)
May 17, 2012 5.860 5.958 5.648 5.714 5,744,590 -0.12(-2.09%)
May 16, 2012 5.916 6.036 5.776 5.836 6,280,920 -0.05(-0.85%)
May 15, 2012 6.052 6.192 5.844 5.886 7,928,410 -0.13(-2.10%)
May 14, 2012 6.384 6.426 6.010 6.012 6,904,210 -0.44(-6.79%)
May 11, 2012 6.498 6.688 6.432 6.450 6,106,025 -0.14(-2.15%)
May 10, 2012 6.594 6.936 6.480 6.592 27,781,505 +0.58(+9.65%)
May 09, 2012 6.060 6.154 5.952 6.012 9,661,790 -0.03(-0.43%)
May 08, 2012 6.500 6.546 5.874 6.038 15,485,900 -0.46(-7.02%)
May 07, 2012 6.392 6.516 6.322 6.494 5,789,845 +0.13(+2.01%)
May 04, 2012 6.464 6.492 6.280 6.366 6,237,430 -0.13(-1.94%)
May 03, 2012 6.782 6.800 6.426 6.492 4,210,535 -0.30(-4.36%)
May 02, 2012 6.700 6.878 6.678 6.788 2,486,255 +0.03(+0.47%)
May 01, 2012 6.626 6.842 6.626 6.756 3,294,735 +0.13(+1.96%)
Apr 30, 2012 6.654 6.672 6.516 6.626 2,069,240 -0.04(-0.63%)
Apr 27, 2012 6.720 6.726 6.582 6.668 2,951,025 -0.03(-0.45%)
Apr 26, 2012 6.592 6.704 6.582 6.698 2,126,095 +0.12(+1.76%)
Apr 25, 2012 6.414 6.598 6.414 6.582 3,560,665 +0.22(+3.43%)
Apr 24, 2012 6.364 6.440 6.200 6.364 3,372,335 -0.02(-0.38%)
Apr 23, 2012 6.572 6.594 6.342 6.388 4,453,575 -0.24(-3.68%)
Apr 20, 2012 6.628 6.746 6.588 6.632 4,108,870 +0.00(+0.00%)
Apr 19, 2012 6.550 6.686 6.500 6.632 3,874,390 +0.10(+1.53%)
Apr 18, 2012 6.418 6.550 6.306 6.532 4,115,480 +0.08(+1.30%)
Apr 17, 2012 6.486 6.614 6.408 6.448 5,577,190 -0.00(-0.03%)
Apr 16, 2012 6.682 6.740 6.418 6.450 5,497,755 -0.27(-3.99%)
Apr 13, 2012 6.788 6.808 6.570 6.718 3,247,900 +0.03(+0.45%)
Apr 12, 2012 6.754 6.896 6.584 6.688 5,169,020 +0.07(+1.06%)
Apr 11, 2012 6.648 6.658 6.402 6.618 5,527,235 +0.13(+1.94%)
Apr 10, 2012 6.630 6.770 6.420 6.492 9,238,345 -0.14(-2.08%)
Apr 09, 2012 6.820 6.858 6.620 6.630 8,278,275 -0.27(-3.86%)
Apr 05, 2012 7.020 7.088 6.882 6.896 7,546,890 -0.10(-1.49%)
Apr 04, 2012 7.054 7.098 6.938 7.000 22,407,925 -0.60(-7.92%)
Apr 03, 2012 7.340 7.694 7.334 7.602 5,460,100 +0.29(+3.91%)
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.