Skip to main content

Tesla, Inc. (NQ: TSLA )

176.88 -2.95 (-1.64%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.20 16.45 15.78 16.11 137,639,680 -0.04(-0.27%)
Jul 30, 2019 15.53 16.22 15.48 16.15 121,614,744 +0.43(+2.75%)
Jul 29, 2019 15.14 15.73 15.07 15.72 139,012,048 +0.52(+3.39%)
Jul 26, 2019 15.13 15.35 14.82 15.20 150,414,000 -0.05(-0.34%)
Jul 25, 2019 15.63 15.63 15.04 15.25 336,148,608 -2.40(-13.61%)
Jul 24, 2019 17.28 17.74 17.21 17.66 163,895,504 +0.31(+1.81%)
Jul 23, 2019 17.11 17.37 16.97 17.34 75,245,384 +0.30(+1.76%)
Jul 22, 2019 17.25 17.48 16.95 17.05 102,665,440 -0.17(-0.97%)
Jul 19, 2019 17.05 17.33 16.97 17.21 105,725,992 +0.31(+1.83%)
Jul 18, 2019 17.00 17.05 16.79 16.90 71,429,320 -0.09(-0.52%)
Jul 17, 2019 17.04 17.22 16.89 16.99 146,396,528 +0.17(+0.98%)
Jul 16, 2019 16.62 16.90 16.53 16.83 122,144,560 -0.07(-0.44%)
Jul 15, 2019 16.53 16.96 16.32 16.90 164,776,256 +0.56(+3.44%)
Jul 12, 2019 15.98 16.36 15.98 16.34 138,007,488 +0.43(+2.72%)
Jul 11, 2019 15.88 16.10 15.72 15.91 112,561,736 -0.02(-0.13%)
Jul 10, 2019 15.61 15.93 15.54 15.93 137,100,784 +0.59(+3.85%)
Jul 09, 2019 15.26 15.40 15.15 15.34 92,784,368 -0.02(-0.12%)
Jul 08, 2019 15.42 15.48 15.24 15.36 88,171,000 -0.18(-1.18%)
Jul 05, 2019 15.64 15.70 15.39 15.54 105,985,496 -0.12(-0.77%)
Jul 03, 2019 15.96 16.10 15.63 15.66 213,016,496 +0.69(+4.61%)
Jul 02, 2019 15.26 15.28 14.81 14.97 137,953,120 -0.21(-1.35%)
Jul 01, 2019 15.35 15.54 15.09 15.18 123,448,296 +0.28(+1.87%)
Jun 28, 2019 14.73 15.01 14.72 14.90 102,769,496 +0.04(+0.28%)
Jun 27, 2019 14.63 14.86 14.49 14.86 95,008,928 +0.24(+1.63%)
Jun 26, 2019 14.69 15.15 14.54 14.62 127,564,672 -0.03(-0.22%)
Jun 25, 2019 14.96 15.02 14.63 14.65 92,662,072 -0.26(-1.76%)
Jun 24, 2019 14.88 15.06 14.73 14.91 86,227,856 +0.12(+0.82%)
Jun 21, 2019 14.41 14.81 14.37 14.79 123,029,992 +0.15(+1.02%)
Jun 20, 2019 14.87 15.13 14.42 14.64 177,878,944 -0.45(-3.01%)
Jun 19, 2019 15.01 15.18 14.74 15.10 98,537,888 +0.11(+0.75%)
Jun 18, 2019 15.25 15.65 14.84 14.98 190,612,368 -0.02(-0.13%)
Jun 17, 2019 14.37 15.13 14.28 15.00 184,673,536 +0.67(+4.70%)
Jun 14, 2019 14.08 14.44 14.03 14.33 111,500,992 +0.15(+1.07%)
Jun 13, 2019 14.03 14.33 13.83 14.18 122,393,920 +0.23(+1.62%)
Jun 12, 2019 14.86 14.89 13.93 13.95 227,875,568 -0.52(-3.61%)
Jun 11, 2019 14.61 14.73 14.23 14.47 173,825,696 +0.28(+1.98%)
Jun 10, 2019 14.02 14.46 13.93 14.19 158,578,848 +0.56(+4.10%)
Jun 07, 2019 13.67 14.06 13.57 13.63 240,052,480 -0.10(-0.70%)
Jun 06, 2019 13.63 14.07 13.45 13.73 303,545,216 +0.62(+4.76%)
Jun 05, 2019 13.25 13.42 12.79 13.11 202,553,232 +0.20(+1.54%)
Jun 04, 2019 12.07 12.93 11.97 12.91 207,024,160 +0.98(+8.18%)
Jun 03, 2019 12.37 12.45 11.80 11.93 195,841,280 -0.41(-3.34%)
May 31, 2019 12.34 12.66 12.27 12.34 156,100,512 -0.22(-1.72%)
May 30, 2019 12.58 12.82 12.47 12.56 118,633,880 -0.10(-0.77%)
May 29, 2019 12.47 12.83 12.34 12.66 179,405,952 +0.08(+0.61%)
May 28, 2019 12.75 13.00 12.52 12.58 154,573,424 -0.13(-1.01%)
May 24, 2019 13.32 13.33 12.58 12.71 212,047,488 -0.32(-2.49%)
May 23, 2019 12.47 13.30 12.41 13.03 398,080,352 +0.18(+1.43%)
May 22, 2019 13.27 13.60 12.79 12.85 279,948,736 -0.82(-6.02%)
May 21, 2019 13.30 13.83 13.07 13.67 269,815,456 -0.02(-0.14%)
May 20, 2019 13.52 13.73 13.02 13.69 307,726,688 -0.38(-2.69%)
May 17, 2019 14.80 14.82 13.93 14.07 266,798,992 -1.15(-7.58%)
May 16, 2019 15.30 15.40 15.10 15.22 112,047,352 -0.24(-1.56%)
May 15, 2019 15.29 15.50 15.02 15.46 109,385,616 -0.02(-0.15%)
May 14, 2019 15.29 15.63 15.20 15.49 108,711,816 +0.35(+2.33%)
May 13, 2019 15.47 15.50 14.97 15.13 162,446,512 -0.83(-5.22%)
May 10, 2019 15.98 16.13 15.73 15.97 105,124,496 -0.16(-1.02%)
May 09, 2019 16.13 16.25 15.80 16.13 100,633,088 -0.19(-1.17%)
May 08, 2019 16.46 16.71 16.28 16.32 92,527,664 -0.15(-0.90%)
May 07, 2019 17.12 17.15 16.34 16.47 151,872,480 -0.37(-2.19%)
May 06, 2019 16.67 17.22 16.57 16.84 162,434,960 -0.16(-0.95%)
May 03, 2019 16.26 17.11 16.23 17.00 355,600,480 +0.68(+4.18%)
May 02, 2019 16.32 16.48 15.85 16.32 272,138,272 +0.72(+4.61%)
May 01, 2019 15.92 16.00 15.43 15.60 160,515,056 -0.31(-1.96%)
Apr 30, 2019 16.14 16.28 15.80 15.91 141,904,576 -0.19(-1.15%)
Apr 29, 2019 15.72 16.27 15.48 16.10 250,647,392 +0.42(+2.69%)
Apr 26, 2019 16.43 16.45 15.41 15.68 335,410,496 -0.83(-5.04%)
Apr 25, 2019 17.00 17.27 16.40 16.51 327,638,624 -0.74(-4.26%)
Apr 24, 2019 17.59 17.69 17.20 17.24 160,152,560 -0.35(-1.99%)
Apr 23, 2019 17.34 17.71 17.05 17.59 164,091,808 +0.08(+0.44%)
Apr 22, 2019 17.93 17.98 17.50 17.52 182,041,360 -0.70(-3.85%)
Apr 18, 2019 18.08 18.32 17.98 18.22 88,144,496 +0.14(+0.75%)
Apr 17, 2019 18.32 18.32 17.90 18.08 76,857,744 -0.14(-0.78%)
Apr 16, 2019 17.72 18.33 17.65 18.22 109,070,488 +0.47(+2.62%)
Apr 15, 2019 17.91 17.93 17.24 17.76 150,539,856 -0.09(-0.49%)
Apr 12, 2019 18.01 18.13 17.79 17.85 101,188,496 -0.05(-0.27%)
Apr 11, 2019 17.89 18.03 17.71 17.89 147,414,256 -0.51(-2.77%)
Apr 10, 2019 18.45 18.56 18.19 18.40 105,852,696 +0.25(+1.38%)
Apr 09, 2019 18.11 18.33 17.97 18.15 88,521,880 -0.06(-0.33%)
Apr 08, 2019 18.51 18.74 18.03 18.21 156,035,424 -0.12(-0.64%)
Apr 05, 2019 17.99 18.41 17.74 18.33 195,572,992 +0.48(+2.68%)
Apr 04, 2019 17.46 18.08 17.37 17.85 355,688,640 -1.60(-8.23%)
Apr 03, 2019 19.15 19.74 19.14 19.45 118,902,640 +0.40(+2.07%)
Apr 02, 2019 19.22 19.30 18.93 19.06 81,942,088 -0.22(-1.14%)
Apr 01, 2019 18.84 19.28 18.75 19.28 121,636,792 +0.62(+3.33%)
Mar 29, 2019 18.58 18.68 18.30 18.66 89,869,496 +0.08(+0.44%)
Mar 28, 2019 18.48 18.69 18.34 18.57 101,552,496 +0.25(+1.38%)
Mar 27, 2019 17.92 18.36 17.88 18.32 131,516,680 +0.47(+2.64%)
Mar 26, 2019 17.63 18.02 17.63 17.85 110,183,920 +0.49(+2.82%)
Mar 25, 2019 17.31 17.55 16.96 17.36 153,195,024 -0.27(-1.55%)
Mar 22, 2019 18.17 18.19 17.60 17.64 131,183,992 -0.63(-3.46%)
Mar 21, 2019 18.17 18.43 17.90 18.27 89,155,496 +0.03(+0.15%)
Mar 20, 2019 17.98 18.33 17.75 18.24 103,530,280 +0.41(+2.29%)
Mar 19, 2019 17.83 18.22 17.56 17.83 176,922,400 -0.12(-0.64%)
Mar 18, 2019 18.40 18.54 17.82 17.95 154,007,584 -0.42(-2.26%)
Mar 15, 2019 18.90 18.91 18.29 18.36 221,782,496 -0.97(-5.01%)
Mar 14, 2019 19.50 19.69 19.22 19.33 106,339,000 +0.07(+0.35%)
Mar 13, 2019 18.93 19.47 18.85 19.26 102,612,688 +0.37(+1.98%)
Mar 12, 2019 19.10 19.20 18.74 18.89 112,389,472 -0.50(-2.60%)
Mar 11, 2019 18.90 19.42 18.70 19.39 110,794,792 +0.45(+2.39%)
Mar 08, 2019 18.46 19.04 18.39 18.94 132,293,992 +0.50(+2.73%)
Mar 07, 2019 18.59 18.98 18.28 18.44 141,309,952 +0.02(+0.13%)
Mar 06, 2019 18.43 18.77 18.29 18.42 154,857,824 -0.02(-0.11%)
Mar 05, 2019 18.80 18.93 18.01 18.44 281,199,840 -0.59(-3.09%)
Mar 04, 2019 19.87 19.93 18.85 19.02 256,164,352 -0.63(-3.20%)
Mar 01, 2019 20.46 20.48 19.46 19.65 343,669,472 -1.67(-7.84%)
Feb 28, 2019 21.26 21.33 20.72 21.33 154,284,784 +0.34(+1.63%)
Feb 27, 2019 20.12 21.09 20.04 20.98 167,542,640 +1.13(+5.67%)
Feb 26, 2019 19.48 20.13 19.25 19.86 128,637,536 -0.06(-0.30%)
Feb 25, 2019 19.86 20.19 19.80 19.92 94,051,240 +0.27(+1.38%)
Feb 22, 2019 19.63 19.77 19.47 19.65 86,107,496 +0.23(+1.19%)
Feb 21, 2019 20.12 20.22 19.37 19.42 133,488,792 -0.76(-3.75%)
Feb 20, 2019 20.29 20.42 19.93 20.17 107,053,568 -0.21(-1.01%)
Feb 19, 2019 20.44 20.77 20.36 20.38 62,332,136 -0.15(-0.73%)
Feb 15, 2019 20.30 20.53 20.26 20.53 58,573,496 +0.27(+1.35%)
Feb 14, 2019 20.23 20.45 20.07 20.25 77,892,744 -0.29(-1.43%)
Feb 13, 2019 20.82 20.85 20.37 20.54 77,039,832 -0.24(-1.17%)
Feb 12, 2019 21.08 21.21 20.64 20.79 82,480,344 -0.07(-0.33%)
Feb 11, 2019 20.77 21.24 20.70 20.86 106,813,672 +0.47(+2.30%)
Feb 08, 2019 20.46 20.50 19.90 20.39 87,662,992 -0.11(-0.56%)
Feb 07, 2019 20.89 20.98 20.20 20.50 97,741,208 -0.65(-3.06%)
Feb 06, 2019 21.31 21.62 21.04 21.15 75,516,296 -0.28(-1.29%)
Feb 05, 2019 20.83 21.50 20.82 21.42 101,066,816 +0.56(+2.70%)
Feb 04, 2019 20.87 21.02 20.13 20.86 110,218,168 +0.05(+0.22%)
Feb 01, 2019 20.36 21.07 20.23 20.81 109,250,992 +0.35(+1.69%)
Jan 31, 2019 20.07 20.77 19.60 20.47 188,337,984 -0.12(-0.57%)
Jan 30, 2019 20.03 20.60 19.90 20.58 160,941,232 +0.75(+3.80%)
Jan 29, 2019 19.68 19.90 19.45 19.83 69,224,576 +0.07(+0.36%)
Jan 28, 2019 19.53 19.83 19.18 19.76 96,218,288 -0.04(-0.22%)
Jan 25, 2019 19.63 19.90 19.30 19.80 108,869,992 +0.37(+1.90%)
Jan 24, 2019 18.87 19.58 18.62 19.43 119,924,256 +0.26(+1.36%)
Jan 23, 2019 19.50 19.63 18.78 19.17 187,776,384 -0.76(-3.79%)
Jan 22, 2019 20.32 20.53 19.70 19.93 180,840,848 -0.22(-1.11%)
Jan 18, 2019 21.53 21.81 19.98 20.15 362,260,480 -3.00(-12.97%)
Jan 17, 2019 23.08 23.43 22.94 23.15 55,060,376 +0.08(+0.36%)
Jan 16, 2019 22.99 23.47 22.90 23.07 70,267,328 +0.11(+0.47%)
Jan 15, 2019 22.33 23.25 22.30 22.96 90,801,792 +0.67(+3.00%)
Jan 14, 2019 22.83 22.83 22.27 22.29 78,593,488 -0.86(-3.70%)
Jan 11, 2019 22.81 23.23 22.58 23.15 75,585,000 +0.15(+0.66%)
Jan 10, 2019 22.29 23.03 22.12 23.00 90,764,680 +0.43(+1.90%)
Jan 09, 2019 22.37 22.90 22.10 22.57 81,415,904 +0.21(+0.95%)
Jan 08, 2019 22.80 22.93 21.80 22.36 104,994,936 +0.03(+0.12%)
Jan 07, 2019 21.45 22.45 21.18 22.33 113,181,336 +1.15(+5.44%)
Jan 04, 2019 20.40 21.20 20.18 21.18 110,911,496 +1.16(+5.77%)
Jan 03, 2019 20.47 20.63 19.83 20.02 104,316,096 -0.65(-3.15%)
Jan 02, 2019 20.41 21.01 19.92 20.67 174,586,896 -1.51(-6.81%)
Dec 31, 2018 22.52 22.61 21.68 22.19 94,534,496 -0.07(-0.32%)
Dec 28, 2018 21.54 22.42 21.23 22.26 149,083,488 +1.18(+5.61%)
Dec 27, 2018 21.32 21.48 20.10 21.08 128,546,216 -0.66(-3.05%)
Dec 26, 2018 20.00 21.80 19.61 21.74 122,315,272 +2.05(+10.39%)
Dec 24, 2018 20.90 20.97 19.68 19.69 83,398,496 -1.63(-7.62%)
Dec 21, 2018 21.16 21.56 20.83 21.32 120,251,992 +0.29(+1.39%)
Dec 20, 2018 21.80 22.02 20.79 21.03 135,826,400 -1.17(-5.28%)
Dec 19, 2018 22.51 23.13 21.98 22.20 123,949,072 -0.27(-1.20%)
Dec 18, 2018 23.37 23.44 22.25 22.47 106,351,736 -0.76(-3.27%)
Dec 17, 2018 24.13 24.38 22.93 23.23 115,026,056 -1.15(-4.73%)
Dec 14, 2018 25.00 25.19 24.29 24.38 95,062,496 -0.74(-2.94%)
Dec 13, 2018 24.68 25.16 24.45 25.12 110,337,040 +0.68(+2.78%)
Dec 12, 2018 24.63 24.79 24.34 24.44 75,316,824 -0.01(-0.04%)
Dec 11, 2018 24.66 24.81 24.02 24.45 94,528,928 +0.11(+0.44%)
Dec 10, 2018 24.00 24.40 23.54 24.34 99,072,912 +0.48(+2.01%)
Dec 07, 2018 24.60 25.30 23.84 23.86 172,666,496 -0.34(-1.40%)
Dec 06, 2018 23.73 24.49 23.38 24.20 117,538,856 +0.22(+0.93%)
Dec 04, 2018 23.74 24.58 23.47 23.98 126,928,496 +0.08(+0.34%)
Dec 03, 2018 24.00 24.40 23.47 23.90 124,514,080 +0.53(+2.29%)
Nov 30, 2018 22.79 23.44 22.55 23.37 84,431,992 +0.62(+2.73%)
Nov 29, 2018 23.13 23.17 22.64 22.74 46,140,776 -0.45(-1.93%)
Nov 28, 2018 23.07 23.22 22.81 23.19 61,744,300 +0.26(+1.15%)
Nov 27, 2018 22.67 23.13 22.37 22.93 95,255,032 -0.14(-0.60%)
Nov 26, 2018 21.67 23.08 21.67 23.07 119,691,312 +1.34(+6.19%)
Nov 23, 2018 22.29 22.50 21.70 21.72 63,038,996 -0.82(-3.65%)
Nov 21, 2018 22.55 22.55 22.55 0 -0.62(-2.68%)
Nov 20, 2018 22.78 23.32 22.24 23.17 119,894,256 -0.40(-1.69%)
Nov 19, 2018 23.76 24.45 23.53 23.56 145,511,520 -0.06(-0.24%)
Nov 16, 2018 23.01 23.71 23.01 23.62 108,091,496 +0.39(+1.68%)
Nov 15, 2018 22.82 23.24 22.60 23.23 69,089,200 +0.30(+1.29%)
Nov 14, 2018 22.85 23.14 22.48 22.93 75,547,288 +0.35(+1.56%)
Nov 13, 2018 22.21 22.98 22.15 22.58 81,466,104 +0.50(+2.25%)
Nov 12, 2018 23.22 23.32 22.02 22.09 103,866,984 -1.28(-5.49%)
Nov 09, 2018 23.27 23.60 23.02 23.37 76,482,000 -0.06(-0.25%)
Nov 08, 2018 23.23 23.84 23.23 23.43 106,242,576 +0.22(+0.93%)
Nov 07, 2018 22.89 23.41 22.72 23.21 110,557,672 +0.47(+2.08%)
Nov 06, 2018 22.60 23.25 22.41 22.74 101,329,088 -0.02(-0.10%)
Nov 05, 2018 22.70 22.93 22.01 22.76 117,394,928 -0.33(-1.45%)
Nov 02, 2018 22.92 23.28 22.73 23.09 117,118,496 +0.14(+0.62%)
Nov 01, 2018 22.55 23.19 22.32 22.95 119,929,704 +0.46(+2.06%)
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%)
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.