Skip to main content

Tesla, Inc. (NQ: TSLA )

177.41 -2.42 (-1.35%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.36 15.53 15.01 15.07 58,616,712 -0.43(-2.75%)
Apr 29, 2015 15.34 15.66 15.18 15.50 59,030,128 +0.13(+0.86%)
Apr 28, 2015 15.65 15.70 15.20 15.37 91,266,344 -0.07(-0.46%)
Apr 27, 2015 14.84 15.92 14.80 15.44 175,077,008 +0.88(+6.01%)
Apr 24, 2015 14.70 14.72 14.53 14.56 36,417,644 -0.01(-0.08%)
Apr 23, 2015 14.55 14.77 14.48 14.57 66,159,988 -0.06(-0.38%)
Apr 22, 2015 14.17 14.79 14.11 14.63 117,920,664 +0.67(+4.79%)
Apr 21, 2015 13.72 14.05 13.62 13.96 51,457,512 +0.28(+2.02%)
Apr 20, 2015 13.79 13.86 13.59 13.68 38,386,136 -0.10(-0.73%)
Apr 17, 2015 13.67 13.79 13.57 13.79 37,048,888 +0.01(+0.04%)
Apr 16, 2015 13.85 13.94 13.75 13.78 24,877,108 -0.08(-0.54%)
Apr 15, 2015 13.83 13.97 13.77 13.86 29,276,234 +0.02(+0.18%)
Apr 14, 2015 13.90 13.97 13.70 13.83 45,379,168 -0.15(-1.11%)
Apr 13, 2015 14.03 14.20 13.94 13.99 56,368,796 -0.07(-0.53%)
Apr 10, 2015 13.99 14.11 13.93 14.06 61,015,136 +0.05(+0.39%)
Apr 09, 2015 13.90 14.02 13.74 14.01 56,990,548 +0.16(+1.17%)
Apr 08, 2015 13.88 14.06 13.72 13.84 94,503,848 +0.29(+2.17%)
Apr 07, 2015 13.50 13.67 13.41 13.55 65,180,172 +0.01(+0.07%)
Apr 06, 2015 13.20 13.85 13.17 13.54 186,789,648 +0.81(+6.34%)
Apr 02, 2015 12.68 12.73 12.73 12.73 75,156,000 +0.23(+1.82%)
Apr 01, 2015 12.58 12.63 12.40 12.51 56,905,152 -0.08(-0.63%)
Mar 31, 2015 12.90 12.92 12.56 12.58 75,362,984 -0.12(-0.94%)
Mar 30, 2015 12.39 12.82 12.12 12.70 151,259,728 +0.37(+3.01%)
Mar 27, 2015 12.60 12.62 12.09 12.33 129,074,200 -0.36(-2.84%)
Mar 26, 2015 12.93 12.99 12.65 12.69 61,914,192 -0.26(-2.00%)
Mar 25, 2015 13.22 13.24 12.85 12.95 85,952,112 -0.49(-3.68%)
Mar 24, 2015 13.44 13.59 13.32 13.45 54,732,116 +0.14(+1.05%)
Mar 23, 2015 13.23 13.37 13.16 13.31 39,453,116 +0.10(+0.78%)
Mar 20, 2015 13.16 13.27 13.04 13.21 64,042,000 +0.16(+1.24%)
Mar 19, 2015 13.47 13.64 12.97 13.04 127,106,752 -0.34(-2.52%)
Mar 18, 2015 13.00 13.39 12.87 13.38 72,218,816 +0.40(+3.07%)
Mar 17, 2015 13.03 13.25 12.93 12.98 73,401,024 -0.06(-0.50%)
Mar 16, 2015 12.80 13.06 12.65 13.05 84,392,712 +0.47(+3.72%)
Mar 13, 2015 12.60 12.78 12.49 12.58 81,514,464 -0.16(-1.25%)
Mar 12, 2015 12.92 12.96 12.65 12.74 62,207,320 -0.18(-1.38%)
Mar 11, 2015 12.74 13.08 12.73 12.92 74,608,800 +0.23(+1.80%)
Mar 10, 2015 12.56 12.90 12.51 12.69 83,694,160 -0.04(-0.29%)
Mar 09, 2015 12.96 12.97 12.55 12.73 100,997,632 -0.20(-1.55%)
Mar 06, 2015 13.28 13.38 12.81 12.93 100,686,568 -0.45(-3.36%)
Mar 05, 2015 13.52 13.75 13.34 13.38 73,074,536 -0.12(-0.89%)
Mar 04, 2015 13.28 13.50 13.15 13.50 63,233,788 +0.19(+1.44%)
Mar 03, 2015 13.12 13.35 13.02 13.30 66,475,048 +0.15(+1.13%)
Mar 02, 2015 13.51 13.56 13.05 13.15 118,782,592 -0.40(-2.96%)
Feb 27, 2015 13.79 13.90 13.52 13.56 58,231,256 -0.26(-1.86%)
Feb 26, 2015 13.60 14.07 13.48 13.81 97,044,592 +0.23(+1.68%)
Feb 25, 2015 13.66 13.81 13.51 13.58 58,626,896 -0.02(-0.17%)
Feb 24, 2015 13.82 13.82 13.45 13.61 98,949,576 -0.21(-1.56%)
Feb 23, 2015 14.38 14.55 13.76 13.82 127,327,824 -0.65(-4.50%)
Feb 20, 2015 14.05 14.51 13.99 14.47 89,731,328 +0.36(+2.55%)
Feb 19, 2015 13.67 14.16 13.58 14.11 77,197,928 +0.48(+3.54%)
Feb 18, 2015 13.61 13.74 13.51 13.63 40,679,548 +0.01(+0.05%)
Feb 17, 2015 13.71 13.71 13.43 13.62 59,593,240 +0.04(+0.28%)
Feb 13, 2015 13.53 13.58 13.58 13.58 92,864,992 +0.06(+0.44%)
Feb 12, 2015 12.90 13.54 12.89 13.53 234,458,256 -0.66(-4.66%)
Feb 11, 2015 14.15 14.32 13.82 14.19 143,320,032 -0.23(-1.61%)
Feb 10, 2015 14.50 14.70 14.33 14.42 80,522,952 -0.08(-0.55%)
Feb 09, 2015 14.36 14.53 14.13 14.50 52,076,172 +0.01(+0.06%)
Feb 06, 2015 14.80 14.89 14.43 14.49 48,658,964 -0.24(-1.64%)
Feb 05, 2015 14.66 15.03 14.64 14.73 52,782,044 +0.16(+1.12%)
Feb 04, 2015 14.55 14.77 14.52 14.57 49,567,016 +0.01(+0.09%)
Feb 03, 2015 14.21 14.69 14.08 14.56 72,356,936 +0.49(+3.52%)
Feb 02, 2015 13.60 14.13 13.55 14.06 62,190,776 +0.49(+3.61%)
Jan 30, 2015 13.60 13.69 13.53 13.57 45,104,384 -0.11(-0.78%)
Jan 29, 2015 13.40 13.73 13.10 13.68 53,201,052 +0.39(+2.92%)
Jan 28, 2015 13.74 13.76 13.23 13.29 47,214,088 -0.44(-3.21%)
Jan 27, 2015 13.63 13.87 13.58 13.73 41,676,344 -0.04(-0.28%)
Jan 26, 2015 13.46 13.91 13.40 13.77 48,489,508 +0.35(+2.61%)
Jan 23, 2015 13.35 13.57 13.22 13.42 51,635,564 -0.02(-0.16%)
Jan 22, 2015 13.13 13.55 13.01 13.44 61,639,648 +0.34(+2.57%)
Jan 21, 2015 12.64 13.25 12.63 13.10 62,286,400 +0.31(+2.42%)
Jan 20, 2015 12.92 12.94 12.47 12.80 67,439,320 -0.08(-0.59%)
Jan 16, 2015 12.71 12.97 12.64 12.87 54,047,368 +0.08(+0.63%)
Jan 15, 2015 12.97 13.05 12.67 12.79 78,202,048 -0.05(-0.43%)
Jan 14, 2015 12.39 13.01 12.33 12.85 172,792,544 -0.77(-5.66%)
Jan 13, 2015 13.55 13.84 13.39 13.62 65,884,932 +0.14(+1.01%)
Jan 12, 2015 13.54 13.63 13.28 13.48 89,194,904 -0.30(-2.15%)
Jan 09, 2015 13.93 14.00 13.66 13.78 70,024,424 -0.26(-1.88%)
Jan 08, 2015 14.19 14.25 14.00 14.04 51,553,856 -0.02(-0.16%)
Jan 07, 2015 14.22 14.32 13.99 14.06 44,508,836 -0.02(-0.16%)
Jan 06, 2015 14.00 14.28 13.61 14.09 93,914,888 +0.08(+0.57%)
Jan 05, 2015 14.30 14.43 13.81 14.01 80,385,248 -0.61(-4.20%)
Jan 02, 2015 14.86 14.88 14.22 14.62 71,466,640 -0.21(-1.39%)
Dec 31, 2014 14.87 14.83 14.83 14.83 34,462,500 +0.01(+0.08%)
Dec 30, 2014 14.93 15.04 14.76 14.82 43,541,532 -0.23(-1.54%)
Dec 29, 2014 15.13 15.19 14.93 15.05 42,166,904 -0.14(-0.93%)
Dec 26, 2014 14.77 15.23 14.77 15.19 49,905,236 +0.37(+2.50%)
Dec 24, 2014 14.65 14.82 14.82 14.82 19,982,998 +0.09(+0.58%)
Dec 23, 2014 14.92 14.95 14.63 14.73 67,678,736 -0.11(-0.73%)
Dec 22, 2014 14.67 14.94 14.55 14.84 72,048,808 +0.22(+1.51%)
Dec 19, 2014 14.68 14.69 14.30 14.62 103,656,912 +0.07(+0.47%)
Dec 18, 2014 14.16 14.56 14.12 14.55 112,015,888 +0.83(+6.04%)
Dec 17, 2014 12.87 13.78 12.84 13.72 110,458,752 +0.53(+4.05%)
Dec 16, 2014 13.39 13.58 13.02 13.19 126,325,976 -0.42(-3.05%)
Dec 15, 2014 13.95 13.99 13.51 13.60 78,005,560 -0.20(-1.43%)
Dec 12, 2014 13.65 14.11 13.63 13.80 107,606,728 -0.13(-0.90%)
Dec 11, 2014 14.04 14.36 13.88 13.93 100,296,696 -0.06(-0.46%)
Dec 10, 2014 14.28 14.45 13.85 13.99 109,643,048 -0.47(-3.25%)
Dec 09, 2014 13.96 14.52 13.62 14.46 141,426,240 +0.17(+1.18%)
Dec 08, 2014 14.77 14.99 14.16 14.29 138,320,640 -0.62(-4.18%)
Dec 05, 2014 15.24 15.29 14.90 14.91 90,954,280 -0.30(-2.00%)
Dec 04, 2014 15.24 15.39 15.19 15.22 58,057,436 -0.07(-0.44%)
Dec 03, 2014 15.08 15.31 15.03 15.29 79,527,520 -0.14(-0.92%)
Dec 02, 2014 15.64 15.66 15.20 15.43 88,188,040 -0.01(-0.09%)
Dec 01, 2014 16.08 16.16 15.27 15.44 129,079,760 -0.86(-5.27%)
Nov 28, 2014 16.36 16.45 16.17 16.30 31,795,318 -0.26(-1.58%)
Nov 26, 2014 16.56 16.56 16.56 16.56 29,717,998 +0.02(+0.14%)
Nov 25, 2014 16.49 16.65 16.41 16.54 47,338,648 +0.09(+0.56%)
Nov 24, 2014 16.35 16.51 16.04 16.45 71,797,584 +0.26(+1.62%)
Nov 21, 2014 16.81 16.85 16.14 16.19 112,275,880 -0.40(-2.38%)
Nov 20, 2014 16.53 16.73 16.40 16.58 53,789,908 +0.06(+0.39%)
Nov 19, 2014 16.71 16.79 16.37 16.52 118,717,944 -0.66(-3.86%)
Nov 18, 2014 17.06 17.33 17.03 17.18 67,030,660 +0.25(+1.46%)
Nov 17, 2014 17.17 17.27 16.80 16.93 60,362,320 -0.31(-1.82%)
Nov 14, 2014 16.67 17.26 16.57 17.25 91,517,168 +0.47(+2.77%)
Nov 13, 2014 16.71 17.05 16.68 16.78 93,491,592 +0.17(+1.04%)
Nov 12, 2014 16.65 16.82 16.37 16.61 88,011,008 -0.13(-0.79%)
Nov 11, 2014 16.17 16.79 16.13 16.74 119,244,008 +0.61(+3.78%)
Nov 10, 2014 15.94 16.19 15.79 16.13 68,597,504 +0.12(+0.72%)
Nov 07, 2014 16.15 16.19 15.81 16.01 77,415,344 -0.07(-0.42%)
Nov 06, 2014 15.63 16.45 15.23 16.08 230,207,168 +0.68(+4.44%)
Nov 05, 2014 16.07 16.09 15.37 15.40 133,124,528 -0.53(-3.33%)
Nov 04, 2014 16.03 16.16 15.77 15.93 55,187,516 -0.24(-1.51%)
Nov 03, 2014 16.20 16.50 16.09 16.17 63,056,020 +0.06(+0.37%)
Oct 31, 2014 16.17 16.21 15.92 16.11 56,629,904 +0.20(+1.27%)
Oct 30, 2014 15.88 16.03 15.67 15.91 48,408,344 +0.04(+0.24%)
Oct 29, 2014 16.08 16.10 15.71 15.87 74,494,768 -0.31(-1.92%)
Oct 28, 2014 15.31 16.31 15.22 16.18 157,620,064 +1.41(+9.52%)
Oct 27, 2014 15.62 15.68 14.69 14.78 143,245,680 -0.90(-5.77%)
Oct 24, 2014 15.75 15.85 15.41 15.68 52,003,904 -0.00(-0.02%)
Oct 23, 2014 15.64 15.75 15.47 15.69 52,419,492 +0.28(+1.81%)
Oct 22, 2014 15.55 15.83 15.37 15.41 61,841,800 -0.28(-1.80%)
Oct 21, 2014 15.62 15.69 15.39 15.69 61,881,520 +0.32(+2.11%)
Oct 20, 2014 15.11 15.49 15.03 15.36 52,466,848 +0.20(+1.31%)
Oct 17, 2014 15.56 15.65 15.10 15.17 158,277,744 +0.08(+0.50%)
Oct 16, 2014 14.65 15.33 14.61 15.09 81,038,032 -0.22(-1.46%)
Oct 15, 2014 14.67 15.40 14.49 15.31 137,240,000 +0.18(+1.16%)
Oct 14, 2014 15.22 15.50 14.92 15.14 106,621,032 +0.16(+1.10%)
Oct 13, 2014 15.90 15.93 14.73 14.97 169,084,672 -0.82(-5.20%)
Oct 10, 2014 16.31 16.39 15.68 15.79 193,474,112 -1.34(-7.82%)
Oct 09, 2014 17.48 17.70 16.96 17.13 110,316,712 -0.15(-0.88%)
Oct 08, 2014 17.34 17.53 16.84 17.29 75,891,912 -0.02(-0.11%)
Oct 07, 2014 17.24 17.43 17.05 17.30 67,305,968 -0.07(-0.40%)
Oct 06, 2014 17.28 17.50 17.19 17.37 115,746,608 +0.36(+2.12%)
Oct 03, 2014 16.87 17.10 16.74 17.01 81,129,968 +0.25(+1.51%)
Oct 02, 2014 16.68 16.85 16.36 16.76 134,998,736 +0.75(+4.65%)
Oct 01, 2014 16.15 16.18 15.71 16.02 89,170,856 -0.16(-1.01%)
Sep 30, 2014 16.46 16.51 16.01 16.18 63,704,500 -0.17(-1.05%)
Sep 29, 2014 16.27 16.58 16.09 16.35 72,809,544 -0.09(-0.54%)
Sep 26, 2014 16.55 16.65 16.40 16.44 56,982,612 -0.02(-0.14%)
Sep 25, 2014 16.83 17.00 16.41 16.46 72,637,600 -0.35(-2.06%)
Sep 24, 2014 16.74 16.86 16.47 16.81 56,272,076 +0.12(+0.69%)
Sep 23, 2014 16.35 16.92 16.33 16.69 84,894,464 +0.03(+0.15%)
Sep 22, 2014 17.00 17.07 16.31 16.67 123,307,944 -0.62(-3.58%)
Sep 19, 2014 17.20 17.43 17.02 17.29 102,175,704 -0.30(-1.71%)
Sep 18, 2014 17.56 17.71 17.49 17.59 55,435,332 +0.16(+0.93%)
Sep 17, 2014 17.49 17.65 17.30 17.43 77,688,952 +0.04(+0.25%)
Sep 16, 2014 17.01 17.50 16.83 17.38 124,522,976 +0.46(+2.71%)
Sep 15, 2014 18.29 18.29 16.61 16.92 246,941,184 -1.69(-9.08%)
Sep 12, 2014 18.70 18.83 18.47 18.61 49,924,528 -0.07(-0.40%)
Sep 11, 2014 18.70 18.99 18.58 18.69 56,497,708 -0.05(-0.28%)
Sep 10, 2014 18.63 18.76 18.24 18.74 56,749,468 +0.17(+0.94%)
Sep 09, 2014 18.87 19.03 18.47 18.57 68,508,088 -0.24(-1.29%)
Sep 08, 2014 18.51 18.99 18.50 18.81 82,552,752 +0.31(+1.70%)
Sep 05, 2014 18.84 18.86 18.17 18.49 167,642,496 -0.58(-3.02%)
Sep 04, 2014 18.93 19.43 18.74 19.07 125,047,400 +0.32(+1.72%)
Sep 03, 2014 19.18 19.20 18.67 18.75 101,647,536 -0.20(-1.03%)
Sep 02, 2014 18.37 18.99 18.29 18.94 147,602,864 +0.96(+5.35%)
Aug 29, 2014 17.91 17.98 17.98 17.98 96,706,496 +0.39(+2.21%)
Aug 28, 2014 17.46 17.63 17.44 17.59 42,717,432 +0.04(+0.23%)
Aug 27, 2014 17.57 17.58 17.35 17.55 44,824,316 +0.10(+0.58%)
Aug 26, 2014 17.67 17.70 17.44 17.45 57,325,332 -0.05(-0.31%)
Aug 25, 2014 17.21 17.58 17.21 17.50 64,752,176 +0.38(+2.25%)
Aug 22, 2014 16.97 17.13 16.84 17.12 42,554,384 +0.16(+0.96%)
Aug 21, 2014 17.10 17.25 16.88 16.96 43,768,212 -0.09(-0.54%)
Aug 20, 2014 16.98 17.25 16.87 17.05 45,355,544 -0.07(-0.41%)
Aug 19, 2014 17.26 17.29 16.77 17.12 80,093,936 -0.21(-1.22%)
Aug 18, 2014 17.55 17.82 17.32 17.33 87,681,952 -0.14(-0.79%)
Aug 15, 2014 17.43 17.47 17.23 17.47 58,018,108 +0.04(+0.24%)
Aug 14, 2014 17.50 17.53 17.10 17.43 61,872,328 +0.07(+0.41%)
Aug 13, 2014 17.47 17.71 17.31 17.35 103,906,536 +0.02(+0.13%)
Aug 12, 2014 17.21 17.35 16.97 17.33 95,772,144 +0.04(+0.25%)
Aug 11, 2014 17.03 17.58 17.00 17.29 121,456,120 +0.75(+4.51%)
Aug 08, 2014 16.74 16.78 16.43 16.54 76,485,912 -0.28(-1.69%)
Aug 07, 2014 16.67 17.11 16.61 16.83 112,055,352 +0.23(+1.39%)
Aug 06, 2014 15.93 16.76 15.91 16.60 138,617,072 +0.70(+4.38%)
Aug 05, 2014 15.83 16.20 15.71 15.90 80,594,624 -0.00(-0.01%)
Aug 04, 2014 15.63 16.03 15.55 15.90 89,307,488 +0.35(+2.25%)
Aug 01, 2014 15.07 15.83 15.07 15.55 178,471,984 +0.66(+4.46%)
Jul 31, 2014 15.28 15.43 14.77 14.89 110,740,808 -0.37(-2.45%)
Jul 30, 2014 14.79 15.31 14.74 15.26 73,874,472 +0.26(+1.74%)
Jul 29, 2014 15.11 15.22 14.99 15.00 50,784,552 +0.01(+0.08%)
Jul 28, 2014 14.95 15.47 14.76 14.99 97,722,832 +0.08(+0.56%)
Jul 25, 2014 14.85 15.13 14.78 14.90 46,355,744 +0.00(+0.01%)
Jul 24, 2014 14.88 15.01 14.72 14.90 48,706,228 +0.07(+0.47%)
Jul 23, 2014 14.67 14.98 14.63 14.83 46,089,536 +0.19(+1.33%)
Jul 22, 2014 14.81 14.89 14.61 14.64 40,868,924 -0.06(-0.44%)
Jul 21, 2014 14.48 14.88 14.45 14.70 57,285,044 +0.03(+0.24%)
Jul 18, 2014 14.40 14.75 14.40 14.67 63,909,268 +0.31(+2.14%)
Jul 17, 2014 14.41 14.70 14.24 14.36 69,693,776 -0.12(-0.81%)
Jul 16, 2014 14.79 14.99 14.45 14.48 60,562,152 -0.16(-1.10%)
Jul 15, 2014 15.12 15.18 14.54 14.64 85,679,848 -0.47(-3.14%)
Jul 14, 2014 14.67 15.25 14.36 15.11 107,824,792 +0.57(+3.93%)
Jul 11, 2014 14.71 14.77 14.51 14.54 49,606,692 -0.09(-0.61%)
Jul 10, 2014 14.48 14.81 14.40 14.63 72,876,760 -0.24(-1.61%)
Jul 09, 2014 14.75 14.95 14.61 14.87 61,595,020 +0.27(+1.82%)
Jul 08, 2014 14.58 14.73 14.28 14.60 117,497,720 -0.24(-1.61%)
Jul 07, 2014 15.17 15.32 14.69 14.84 88,294,752 -0.44(-2.87%)
Jul 03, 2014 15.42 15.28 15.28 15.28 77,500,496 -0.01(-0.08%)
Jul 02, 2014 16.04 16.16 15.14 15.29 120,299,680 -0.69(-4.29%)
Jul 01, 2014 16.16 16.23 15.91 15.98 65,017,540 -0.02(-0.14%)
Jun 30, 2014 15.97 16.30 15.93 16.00 72,381,760 +0.07(+0.42%)
Jun 27, 2014 15.65 16.00 15.63 15.94 84,581,800 +0.23(+1.47%)
Jun 26, 2014 15.81 16.03 15.61 15.71 76,717,912 -0.09(-0.54%)
Jun 25, 2014 15.54 15.84 15.35 15.79 86,896,512 +0.29(+1.89%)
Jun 24, 2014 15.93 16.13 15.44 15.50 121,076,352 -0.31(-1.99%)
Jun 23, 2014 15.30 15.93 15.21 15.81 116,380,192 +0.51(+3.32%)
Jun 20, 2014 15.23 15.42 15.08 15.31 73,621,152 +0.12(+0.79%)
Jun 19, 2014 15.26 15.69 15.13 15.19 131,731,632 +0.04(+0.30%)
Jun 18, 2014 15.43 15.45 15.07 15.14 103,773,848 -0.30(-1.96%)
Jun 17, 2014 14.94 15.70 14.86 15.44 198,509,552 +0.47(+3.14%)
Jun 16, 2014 13.78 15.03 13.75 14.97 197,574,496 +1.21(+8.81%)
Jun 13, 2014 13.65 13.79 13.44 13.76 53,201,832 +0.19(+1.42%)
Jun 12, 2014 13.67 13.99 13.51 13.57 89,853,088 -0.06(-0.46%)
Jun 11, 2014 13.43 13.67 13.28 13.63 59,570,292 +0.14(+1.07%)
Jun 10, 2014 13.63 13.80 13.44 13.49 52,661,516 -0.39(-2.82%)
Jun 06, 2014 13.98 14.05 13.81 13.88 46,123,496 +0.08(+0.61%)
Jun 05, 2014 13.63 13.95 13.60 13.79 60,700,632 +0.19(+1.43%)
Jun 04, 2014 13.62 13.75 13.36 13.60 51,389,652 -0.06(-0.46%)
Jun 03, 2014 13.57 13.87 13.51 13.66 57,733,108 +0.02(+0.12%)
Jun 02, 2014 13.82 13.96 13.44 13.65 69,715,240 -0.20(-1.48%)
May 30, 2014 14.02 14.32 13.80 13.85 83,791,016 -0.16(-1.18%)
May 29, 2014 14.04 14.17 13.85 14.02 55,325,456 +0.00(+0.00%)
May 28, 2014 14.00 14.18 13.68 14.02 82,373,816 -0.09(-0.62%)
May 27, 2014 13.90 14.26 13.85 14.10 80,085,984 +0.28(+2.05%)
May 23, 2014 13.64 13.82 13.82 13.82 60,101,996 +0.13(+0.96%)
May 22, 2014 13.36 13.79 13.30 13.69 75,554,472 +0.39(+2.94%)
May 21, 2014 13.08 13.32 12.99 13.30 79,067,712 +0.28(+2.13%)
May 20, 2014 13.13 13.29 12.87 13.02 82,871,528 -0.05(-0.40%)
May 19, 2014 12.71 13.13 12.67 13.07 68,372,952 +0.30(+2.36%)
May 16, 2014 12.60 12.80 12.51 12.77 67,339,680 +0.20(+1.57%)
May 15, 2014 12.67 12.84 12.35 12.57 90,465,104 -0.14(-1.06%)
May 14, 2014 12.60 12.90 12.47 12.71 81,036,880 +0.03(+0.24%)
May 13, 2014 12.25 12.76 12.20 12.68 106,240,720 +0.37(+2.97%)
May 12, 2014 12.26 12.48 11.99 12.31 104,837,168 +0.16(+1.32%)
May 09, 2014 11.99 12.23 11.81 12.15 127,427,376 +0.24(+2.06%)
May 08, 2014 12.13 12.96 11.87 11.91 300,100,064 -1.52(-11.30%)
May 07, 2014 13.98 14.01 13.15 13.42 138,726,416 -0.40(-2.86%)
May 06, 2014 14.44 14.58 13.79 13.82 84,214,720 -0.62(-4.31%)
May 05, 2014 13.97 14.51 13.90 14.44 77,103,128 +0.38(+2.70%)
May 02, 2014 13.91 14.09 13.77 14.06 61,370,908 +0.21(+1.53%)
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.