Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
178.08
-0.71 (-0.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
1.847
1.890
1.825
1.875
11,627,129
+0.05(+2.74%)
Oct 26, 2012
1.835
1.825
1.825
1.825
7,160,999
-0.01(-0.51%)
Oct 25, 2012
1.853
1.853
1.830
1.835
8,665,290
+0.01(+0.36%)
Oct 24, 2012
1.901
1.901
1.817
1.828
15,245,519
-0.06(-3.42%)
Oct 23, 2012
1.825
1.904
1.825
1.893
11,234,969
+0.04(+2.34%)
Oct 19, 2012
1.855
1.880
1.820
1.849
15,409,529
-0.02(-1.07%)
Oct 18, 2012
1.933
1.933
1.852
1.869
11,114,204
-0.05(-2.70%)
Oct 17, 2012
1.883
1.923
1.853
1.921
10,019,444
+0.05(+2.70%)
Oct 16, 2012
1.845
1.873
1.823
1.871
7,188,719
+0.05(+2.67%)
Oct 15, 2012
1.868
1.870
1.791
1.822
22,030,004
-0.02(-1.12%)
Oct 12, 2012
1.888
1.915
1.833
1.843
14,813,024
-0.05(-2.40%)
Oct 11, 2012
1.929
1.932
1.883
1.888
6,758,564
-0.01(-0.28%)
Oct 10, 2012
1.893
1.915
1.867
1.893
7,553,444
+0.00(+0.11%)
Oct 09, 2012
1.941
1.941
1.883
1.891
17,894,684
-0.06(-3.01%)
Oct 08, 2012
1.924
1.960
1.907
1.950
13,345,184
+0.02(+1.25%)
Oct 05, 2012
1.980
1.987
1.912
1.926
14,075,384
-0.03(-1.73%)
Oct 04, 2012
2.000
2.007
1.910
1.960
23,118,104
+0.01(+0.34%)
Oct 03, 2012
1.983
1.997
1.949
1.953
15,791,819
-0.03(-1.68%)
Oct 02, 2012
1.952
1.993
1.933
1.987
10,934,534
+0.04(+2.19%)
Oct 01, 2012
1.967
1.993
1.933
1.944
13,264,574
-0.01(-0.41%)
Sep 28, 2012
1.915
1.993
1.907
1.952
65,150,068
+0.05(+2.77%)
Sep 27, 2012
1.855
1.903
1.840
1.899
26,378,294
+0.06(+3.45%)
Sep 26, 2012
1.844
1.893
1.832
1.836
22,907,638
-0.01(-0.43%)
Sep 25, 2012
1.908
1.965
1.835
1.844
85,057,016
-0.20(-9.78%)
Sep 24, 2012
1.967
2.069
1.960
2.044
19,521,058
+0.04(+2.13%)
Sep 21, 2012
2.073
2.099
1.969
2.001
28,052,548
-0.06(-2.85%)
Sep 20, 2012
2.062
2.100
2.045
2.060
13,685,579
-0.01(-0.48%)
Sep 19, 2012
2.067
2.116
2.063
2.070
15,726,854
-0.02(-0.93%)
Sep 18, 2012
2.125
2.127
2.045
2.089
26,827,198
-0.08(-3.69%)
Sep 17, 2012
2.157
2.185
2.101
2.169
48,191,112
+0.14(+7.07%)
Sep 14, 2012
2.000
2.043
1.977
2.026
23,050,034
+0.06(+3.09%)
Sep 13, 2012
1.905
1.967
1.899
1.965
22,180,288
+0.08(+4.24%)
Sep 12, 2012
1.860
1.905
1.853
1.885
17,177,010
+0.03(+1.73%)
Sep 11, 2012
1.851
1.877
1.827
1.853
15,223,064
+0.03(+1.57%)
Sep 10, 2012
1.947
1.957
1.820
1.825
22,248,224
-0.13(-6.75%)
Sep 07, 2012
1.903
1.971
1.900
1.957
14,297,264
+0.05(+2.80%)
Sep 06, 2012
1.867
1.927
1.860
1.903
12,624,644
+0.04(+2.18%)
Sep 05, 2012
1.867
1.900
1.854
1.863
9,588,404
-0.01(-0.71%)
Sep 04, 2012
1.901
1.933
1.860
1.876
11,287,439
-0.03(-1.33%)
Aug 31, 2012
1.907
1.923
1.880
1.901
8,096,039
+0.01(+0.39%)
Aug 30, 2012
1.907
1.916
1.873
1.894
9,844,604
+0.00(+0.00%)
Aug 29, 2012
1.899
1.909
1.868
1.894
12,583,244
+0.01(+0.32%)
Aug 27, 2012
1.971
1.980
1.878
1.888
20,254,874
-0.08(-4.00%)
Aug 24, 2012
2.004
2.016
1.961
1.967
21,450,164
-0.08(-4.00%)
Aug 23, 2012
2.000
2.057
1.977
2.049
22,064,608
+0.05(+2.60%)
Aug 22, 2012
1.934
2.003
1.934
1.997
11,632,349
+0.06(+2.89%)
Aug 21, 2012
1.972
2.000
1.933
1.941
11,422,739
-0.03(-1.36%)
Aug 20, 2012
2.010
2.026
1.940
1.967
17,685,120
-0.03(-1.67%)
Aug 17, 2012
2.019
2.047
1.999
2.001
7,621,829
-0.02(-0.96%)
Aug 16, 2012
1.969
2.026
1.967
2.020
10,034,594
+0.06(+3.06%)
Aug 15, 2012
1.959
1.980
1.921
1.960
7,880,774
-0.00(-0.07%)
Aug 14, 2012
2.050
2.078
1.951
1.961
11,900,039
-0.12(-5.61%)
Aug 13, 2012
1.979
2.087
1.940
2.078
13,050,749
+0.08(+4.11%)
Aug 10, 2012
1.954
1.996
1.954
1.996
10,610,849
+0.04(+1.80%)
Aug 09, 2012
1.968
2.000
1.942
1.961
10,088,759
+0.02(+1.10%)
Aug 08, 2012
1.993
2.000
1.906
1.939
19,633,424
-0.08(-3.84%)
Aug 07, 2012
1.918
2.060
1.900
2.017
35,807,760
+0.13(+7.00%)
Aug 06, 2012
1.837
1.913
1.837
1.885
22,922,534
+0.07(+3.67%)
Aug 03, 2012
1.793
1.837
1.783
1.818
18,142,050
+0.08(+4.48%)
Aug 02, 2012
1.789
1.790
1.701
1.740
19,575,238
-0.01(-0.57%)
Aug 01, 2012
1.866
1.866
1.735
1.750
23,883,254
-0.08(-4.27%)
Jul 31, 2012
1.836
1.865
1.823
1.828
23,625,898
+0.00(+0.26%)
Jul 30, 2012
1.967
2.017
1.814
1.823
30,977,998
-0.14(-7.32%)
Jul 27, 2012
1.914
1.977
1.873
1.967
25,094,518
+0.09(+4.91%)
Jul 26, 2012
1.993
2.000
1.843
1.875
33,933,072
-0.05(-2.83%)
Jul 25, 2012
1.995
1.999
1.917
1.930
42,631,736
-0.06(-2.98%)
Jul 24, 2012
2.044
2.069
1.975
1.989
22,503,764
-0.05(-2.67%)
Jul 23, 2012
2.070
2.087
2.041
2.044
20,801,144
-0.08(-3.55%)
Jul 20, 2012
2.138
2.150
2.083
2.119
23,526,988
-0.03(-1.49%)
Jul 19, 2012
2.181
2.210
2.136
2.151
21,538,168
+0.01(+0.37%)
Jul 18, 2012
2.095
2.245
2.071
2.143
43,228,256
-0.08(-3.60%)
Jul 17, 2012
2.333
2.347
2.159
2.223
38,538,192
-0.17(-7.26%)
Jul 16, 2012
2.288
2.400
2.260
2.397
26,158,618
+0.11(+4.99%)
Jul 13, 2012
2.198
2.293
2.189
2.283
19,570,678
+0.10(+4.74%)
Jul 12, 2012
2.086
2.201
2.053
2.180
16,885,050
+0.08(+3.78%)
Jul 11, 2012
2.105
2.112
2.067
2.101
9,577,740
+0.02(+0.77%)
Jul 10, 2012
2.103
2.165
2.059
2.085
11,375,279
-0.01(-0.70%)
Jul 09, 2012
2.063
2.122
2.045
2.099
13,656,134
+0.03(+1.61%)
Jul 06, 2012
2.066
2.115
2.053
2.066
11,769,914
-0.02(-0.77%)
Jul 05, 2012
2.054
2.111
2.053
2.082
18,806,490
+0.04(+1.86%)
Jul 03, 2012
2.040
2.067
2.027
2.044
14,206,919
+0.02(+0.86%)
Jul 02, 2012
2.090
2.120
2.013
2.027
19,733,008
-0.06(-2.84%)
Jun 29, 2012
2.187
2.187
2.067
2.086
16,885,560
-0.01(-0.38%)
Jun 28, 2012
2.127
2.141
2.041
2.094
13,710,599
-0.04(-1.72%)
Jun 27, 2012
2.127
2.163
2.105
2.131
15,707,909
+0.02(+1.11%)
Jun 26, 2012
2.137
2.157
2.093
2.107
39,207,732
-0.10(-4.53%)
Jun 25, 2012
2.263
2.275
2.183
2.207
22,476,358
-0.05(-2.00%)
Jun 22, 2012
2.173
2.265
2.164
2.252
45,711,776
+0.11(+4.95%)
Jun 21, 2012
2.284
2.285
2.123
2.146
28,378,424
-0.11(-4.71%)
Jun 20, 2012
2.233
2.300
2.214
2.252
51,335,128
+0.11(+5.27%)
Jun 19, 2012
2.135
2.177
2.100
2.139
13,662,434
+0.02(+0.78%)
Jun 18, 2012
1.996
2.155
1.967
2.123
18,851,940
+0.13(+6.45%)
Jun 15, 2012
1.959
1.997
1.921
1.994
9,701,054
+0.03(+1.77%)
Jun 14, 2012
2.012
2.043
1.908
1.959
13,082,414
-0.03(-1.28%)
Jun 13, 2012
1.970
2.043
1.965
1.985
12,665,564
+0.01(+0.37%)
Jun 12, 2012
1.949
1.989
1.921
1.977
8,534,910
+0.04(+1.85%)
Jun 11, 2012
2.021
2.067
1.931
1.941
9,539,205
-0.06(-3.19%)
Jun 08, 2012
1.924
2.013
1.877
2.005
13,218,134
+0.08(+3.97%)
Jun 07, 2012
1.987
1.991
1.923
1.929
7,380,224
-0.02(-0.99%)
Jun 06, 2012
1.880
1.963
1.876
1.948
13,647,119
+0.09(+4.69%)
Jun 05, 2012
1.856
1.893
1.837
1.861
9,463,275
+0.00(+0.11%)
Jun 04, 2012
1.869
1.894
1.807
1.859
15,462,509
-0.02(-0.96%)
Jun 01, 2012
1.902
1.944
1.851
1.877
13,285,649
-0.09(-4.58%)
May 31, 2012
2.005
2.019
1.917
1.967
16,780,514
-0.06(-2.99%)
May 30, 2012
2.072
2.095
2.016
2.027
19,607,114
-0.09(-4.04%)
May 29, 2012
2.001
2.129
2.001
2.113
24,748,754
+0.13(+6.31%)
May 25, 2012
2.011
2.027
1.947
1.987
11,355,134
-0.03(-1.68%)
May 24, 2012
2.083
2.083
1.979
2.021
16,132,799
-0.05(-2.26%)
May 23, 2012
2.037
2.070
1.967
2.068
18,305,234
+0.02(+0.75%)
May 22, 2012
2.007
2.089
2.000
2.053
35,492,548
+0.13(+7.02%)
May 21, 2012
1.839
1.951
1.808
1.918
22,127,548
+0.08(+4.39%)
May 18, 2012
1.891
1.897
1.789
1.837
24,247,304
-0.07(-3.54%)
May 17, 2012
1.953
1.986
1.883
1.905
17,233,770
-0.04(-2.09%)
May 16, 2012
1.972
2.012
1.925
1.945
18,842,760
-0.02(-0.85%)
May 15, 2012
2.017
2.064
1.948
1.962
23,785,228
-0.04(-2.10%)
May 14, 2012
2.128
2.142
2.003
2.004
20,712,628
-0.15(-6.79%)
May 11, 2012
2.166
2.229
2.144
2.150
18,318,074
-0.05(-2.15%)
May 10, 2012
2.198
2.312
2.160
2.197
83,344,512
+0.19(+9.65%)
May 09, 2012
2.020
2.051
1.984
2.004
28,985,368
-0.01(-0.43%)
May 08, 2012
2.167
2.182
1.958
2.013
46,457,696
-0.15(-7.02%)
May 07, 2012
2.131
2.172
2.107
2.165
17,369,534
+0.04(+2.01%)
May 04, 2012
2.155
2.164
2.093
2.122
18,712,290
-0.04(-1.94%)
May 03, 2012
2.261
2.267
2.142
2.164
12,631,604
-0.10(-4.36%)
May 02, 2012
2.233
2.293
2.226
2.263
7,458,764
+0.01(+0.47%)
May 01, 2012
2.209
2.281
2.209
2.252
9,884,204
+0.04(+1.96%)
Apr 30, 2012
2.218
2.224
2.172
2.209
6,207,719
-0.01(-0.63%)
Apr 27, 2012
2.240
2.242
2.194
2.223
8,853,075
-0.01(-0.45%)
Apr 26, 2012
2.197
2.235
2.194
2.233
6,378,284
+0.04(+1.76%)
Apr 25, 2012
2.138
2.199
2.138
2.194
10,681,994
+0.07(+3.43%)
Apr 24, 2012
2.121
2.147
2.067
2.121
10,117,004
-0.01(-0.38%)
Apr 23, 2012
2.191
2.198
2.114
2.129
13,360,724
-0.08(-3.68%)
Apr 20, 2012
2.209
2.249
2.196
2.211
12,326,609
+0.00(+0.00%)
Apr 19, 2012
2.183
2.229
2.167
2.211
11,623,169
+0.03(+1.53%)
Apr 18, 2012
2.139
2.183
2.102
2.177
12,346,439
+0.03(+1.30%)
Apr 17, 2012
2.162
2.205
2.136
2.149
16,731,569
-0.00(-0.03%)
Apr 16, 2012
2.227
2.247
2.139
2.150
16,493,264
-0.09(-3.99%)
Apr 13, 2012
2.263
2.269
2.190
2.239
9,743,699
+0.01(+0.45%)
Apr 12, 2012
2.251
2.299
2.195
2.229
15,507,059
+0.02(+1.06%)
Apr 11, 2012
2.216
2.219
2.134
2.206
16,581,704
+0.04(+1.94%)
Apr 10, 2012
2.210
2.257
2.140
2.164
27,715,034
-0.05(-2.08%)
Apr 09, 2012
2.273
2.286
2.207
2.210
24,834,824
-0.09(-3.86%)
Apr 05, 2012
2.340
2.363
2.294
2.299
22,640,668
-0.03(-1.49%)
Apr 04, 2012
2.351
2.366
2.313
2.333
67,223,768
-0.20(-7.92%)
Apr 03, 2012
2.447
2.565
2.445
2.534
16,380,299
+0.10(+3.91%)
Apr 02, 2012
2.489
2.531
2.435
2.439
15,427,559
-0.04(-1.77%)
Mar 30, 2012
2.501
2.529
2.445
2.483
13,294,679
-0.01(-0.24%)
Mar 29, 2012
2.546
2.546
2.469
2.489
11,945,024
-0.03(-1.37%)
Mar 28, 2012
2.519
2.563
2.474
2.523
14,324,549
-0.01(-0.24%)
Mar 27, 2012
2.477
2.663
2.469
2.529
38,087,668
+0.04(+1.44%)
Mar 26, 2012
2.373
2.539
2.336
2.493
47,107,048
+0.22(+9.74%)
Mar 23, 2012
2.284
2.309
2.210
2.272
17,558,504
-0.02(-0.93%)
Mar 22, 2012
2.331
2.343
2.287
2.293
7,835,294
-0.05(-2.13%)
Mar 21, 2012
2.329
2.353
2.307
2.343
9,106,545
+0.01(+0.54%)
Mar 20, 2012
2.332
2.347
2.305
2.331
8,505,015
-0.00(-0.06%)
Mar 19, 2012
2.351
2.355
2.303
2.332
15,233,789
-0.02(-0.96%)
Mar 16, 2012
2.327
2.393
2.322
2.355
10,938,539
+0.02(+0.91%)
Mar 15, 2012
2.352
2.365
2.319
2.333
8,573,940
-0.02(-0.82%)
Mar 14, 2012
2.400
2.400
2.320
2.353
12,771,959
-0.05(-2.22%)
Mar 13, 2012
2.434
2.439
2.367
2.406
15,023,144
+0.01(+0.22%)
Mar 12, 2012
2.313
2.419
2.307
2.401
29,448,298
+0.08(+3.66%)
Mar 09, 2012
2.213
2.354
2.213
2.316
23,301,344
+0.11(+5.05%)
Mar 08, 2012
2.207
2.233
2.203
2.205
9,499,005
-0.00(-0.15%)
Mar 07, 2012
2.208
2.221
2.194
2.208
5,472,464
+0.00(+0.03%)
Mar 06, 2012
2.217
2.219
2.175
2.207
8,606,235
-0.04(-1.95%)
Mar 05, 2012
2.290
2.293
2.231
2.251
7,004,069
-0.02(-0.79%)
Mar 02, 2012
2.293
2.300
2.247
2.269
8,249,564
-0.02(-1.08%)
Mar 01, 2012
2.234
2.300
2.220
2.294
10,551,524
+0.07(+2.99%)
Feb 29, 2012
2.254
2.275
2.209
2.227
8,035,259
-0.03(-1.18%)
Feb 28, 2012
2.243
2.296
2.211
2.254
9,182,745
+0.01(+0.57%)
Feb 27, 2012
2.227
2.267
2.200
2.241
9,089,295
-0.01(-0.39%)
Feb 24, 2012
2.282
2.301
2.218
2.250
14,397,989
-0.05(-2.26%)
Feb 23, 2012
2.266
2.331
2.237
2.302
12,305,174
+0.02(+0.91%)
Feb 22, 2012
2.300
2.315
2.167
2.281
24,818,548
-0.02(-0.81%)
Feb 21, 2012
2.325
2.325
2.254
2.300
17,036,820
-0.03(-1.34%)
Feb 17, 2012
2.266
2.331
2.233
2.331
20,649,674
+0.05(+2.31%)
Feb 16, 2012
2.233
2.301
2.169
2.279
33,294,538
+0.04(+1.73%)
Feb 15, 2012
2.207
2.294
2.151
2.240
41,425,676
+0.03(+1.30%)
Feb 14, 2012
2.116
2.253
2.093
2.211
27,161,624
+0.11(+5.34%)
Feb 13, 2012
2.103
2.137
2.060
2.099
17,367,870
+0.03(+1.25%)
Feb 10, 2012
2.151
2.151
1.989
2.073
28,112,084
-0.10(-4.54%)
Feb 09, 2012
2.133
2.193
2.095
2.172
19,155,660
+0.04(+2.04%)
Feb 08, 2012
2.107
2.134
2.086
2.129
9,354,390
+0.02(+1.04%)
Feb 07, 2012
2.120
2.120
2.055
2.107
15,322,544
-0.01(-0.63%)
Feb 06, 2012
2.073
2.127
2.070
2.120
9,780,914
+0.04(+2.09%)
Feb 03, 2012
2.027
2.089
2.017
2.077
11,466,269
+0.06(+2.98%)
Feb 02, 2012
1.981
2.059
1.974
2.017
12,084,149
+0.04(+2.27%)
Feb 01, 2012
1.938
1.980
1.933
1.972
7,847,534
+0.03(+1.75%)
Jan 31, 2012
1.993
2.000
1.925
1.938
14,344,694
-0.03(-1.69%)
Jan 30, 2012
1.966
1.974
1.902
1.971
10,934,684
+0.02(+0.82%)
Jan 27, 2012
1.900
1.981
1.900
1.955
11,225,414
+0.03(+1.35%)
Jan 26, 2012
1.871
1.972
1.867
1.929
19,065,420
+0.06(+3.47%)
Jan 25, 2012
1.818
1.867
1.803
1.865
9,166,680
+0.04(+2.01%)
Jan 24, 2012
1.775
1.845
1.763
1.828
12,868,709
+0.04(+2.43%)
Jan 23, 2012
1.787
1.814
1.773
1.785
8,917,995
+0.01(+0.64%)
Jan 20, 2012
1.793
1.800
1.760
1.773
9,934,334
-0.01(-0.60%)
Jan 19, 2012
1.813
1.849
1.774
1.784
18,693,330
-0.00(-0.19%)
Jan 18, 2012
1.779
1.792
1.750
1.787
18,902,744
+0.01(+0.79%)
Jan 17, 2012
1.775
1.823
1.761
1.773
69,770,864
+0.25(+16.72%)
Jan 13, 2012
1.893
1.900
1.509
1.519
82,596,584
-0.36(-19.33%)
Jan 12, 2012
1.899
1.908
1.854
1.883
10,939,499
+0.00(+0.07%)
Jan 11, 2012
1.841
1.892
1.820
1.882
10,083,584
+0.04(+2.21%)
Jan 10, 2012
1.829
1.851
1.817
1.841
10,075,979
+0.02(+1.36%)
Jan 09, 2012
1.800
1.833
1.741
1.817
13,454,264
+0.02(+1.26%)
Jan 06, 2012
1.813
1.853
1.761
1.794
14,794,304
-0.01(-0.77%)
Jan 05, 2012
1.851
1.862
1.790
1.808
15,081,479
-0.04(-2.13%)
Jan 04, 2012
1.881
1.911
1.833
1.847
9,450,540
-0.06(-2.98%)
Dec 30, 2011
1.911
1.932
1.883
1.904
5,097,899
-0.01(-0.59%)
Dec 29, 2011
1.906
1.956
1.903
1.915
7,322,249
+0.01(+0.77%)
Dec 28, 2011
1.933
1.949
1.869
1.901
8,627,070
-0.00(-0.21%)
Dec 27, 2011
1.844
1.918
1.843
1.905
11,661,044
+0.04(+2.40%)
Dec 23, 2011
1.867
1.867
1.835
1.860
8,870,850
+0.02(+1.20%)
Dec 21, 2011
1.861
1.871
1.735
1.838
25,581,104
-0.02(-1.18%)
Dec 20, 2011
1.870
1.897
1.848
1.860
12,649,214
+0.01(+0.54%)
Dec 19, 2011
1.873
1.900
1.825
1.850
14,804,279
-0.02(-0.89%)
Dec 16, 2011
1.919
1.929
1.865
1.867
15,444,074
-0.04(-2.17%)
Dec 15, 2011
1.911
1.945
1.875
1.908
10,503,914
+0.01(+0.32%)
Dec 14, 2011
1.967
1.979
1.867
1.902
17,457,600
-0.06(-3.12%)
Dec 13, 2011
2.038
2.062
1.927
1.963
14,910,224
-0.06(-3.16%)
Dec 12, 2011
2.029
2.041
2.001
2.027
11,379,854
-0.04(-2.03%)
Dec 09, 2011
2.036
2.075
2.019
2.069
18,591,660
+0.01(+0.49%)
Dec 08, 2011
2.056
2.110
1.974
2.059
49,580,636
-0.22(-9.65%)
Dec 07, 2011
2.309
2.326
2.253
2.279
10,113,659
-0.05(-1.95%)
Dec 06, 2011
2.280
2.332
2.269
2.325
14,275,649
+0.03(+1.31%)
Dec 05, 2011
2.235
2.333
2.229
2.295
17,400,750
+0.07(+3.36%)
Dec 02, 2011
2.189
2.246
2.160
2.220
12,040,769
+0.05(+2.15%)
Dec 01, 2011
2.171
2.266
2.132
2.173
15,451,619
-0.01(-0.43%)
Nov 30, 2011
2.167
2.195
2.148
2.183
11,403,974
+0.07(+3.12%)
Nov 29, 2011
2.166
2.205
2.109
2.117
8,865,810
-0.05(-2.49%)
Nov 28, 2011
2.133
2.219
2.121
2.171
10,216,859
+0.06(+2.84%)
Nov 25, 2011
2.103
2.161
2.072
2.111
3,593,924
+0.01(+0.67%)
Nov 23, 2011
2.117
2.137
2.083
2.097
6,777,194
-0.04(-1.93%)
Nov 22, 2011
2.117
2.186
2.070
2.138
10,987,769
+0.02(+0.98%)
Nov 21, 2011
2.163
2.163
2.070
2.117
15,472,859
-0.06(-2.58%)
Nov 18, 2011
2.243
2.274
2.169
2.173
13,540,934
-0.07(-3.21%)
Nov 17, 2011
2.300
2.327
2.213
2.245
20,238,974
-0.08(-3.61%)
Nov 16, 2011
2.232
2.333
2.227
2.329
27,497,038
+0.07(+2.98%)
Nov 15, 2011
2.195
2.293
2.182
2.262
13,363,574
+0.05(+2.14%)
Nov 14, 2011
2.200
2.236
2.175
2.215
19,884,838
-0.03(-1.25%)
Nov 11, 2011
2.127
2.300
2.038
2.243
58,126,840
+0.15(+7.37%)
Nov 10, 2011
2.063
2.100
2.043
2.089
11,209,094
+0.03(+1.46%)
Nov 09, 2011
2.058
2.099
2.020
2.059
14,304,839
-0.06(-3.02%)
Nov 08, 2011
2.091
2.133
2.048
2.123
17,517,450
+0.04(+1.82%)
Nov 07, 2011
2.109
2.133
2.050
2.085
18,994,034
-0.07(-3.22%)
Nov 04, 2011
2.097
2.160
2.034
2.154
45,496,604
-0.01(-0.46%)
Nov 03, 2011
2.000
2.166
1.969
2.164
37,644,944
+0.25(+13.06%)
Nov 02, 2011
1.933
1.951
1.883
1.914
13,129,139
-0.01(-0.59%)
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
.