Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
TESLA MOTORS (NQ: TSLA)
162.60 USD  -12.73 (-7.26%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 171.30 173.00 157.74 162.60 9,437,591 -12.73(-7.26%)
Feb 04, 2016 170.70 175.98 167.31 175.33 4,380,774 +1.85(+1.07%)
Feb 03, 2016 183.59 183.94 170.18 173.48 7,928,391 -9.30(-5.09%)
Feb 02, 2016 192.42 193.12 180.23 182.78 5,766,292 -14.16(-7.19%)
Feb 01, 2016 188.76 199.52 182.75 196.94 5,296,571 +5.74(+3.00%)
Jan 29, 2016 189.95 193.74 188.08 191.20 2,852,289 +1.50(+0.79%)
Jan 28, 2016 190.79 191.28 182.41 189.70 4,591,746 +1.63(+0.87%)
Jan 27, 2016 192.38 193.20 185.77 188.07 3,579,981 -5.49(-2.84%)
Jan 26, 2016 196.70 197.82 188.88 193.56 4,958,542 -2.82(-1.44%)
Jan 25, 2016 200.06 203.57 195.88 196.38 2,697,016 -6.17(-3.05%)
Jan 22, 2016 204.80 205.50 199.03 202.55 3,124,055 +2.58(+1.29%)
Jan 21, 2016 201.55 203.23 195.02 199.97 3,164,672 +1.27(+0.64%)
Jan 20, 2016 199.40 201.28 191.25 198.70 5,834,097 -6.02(-2.94%)
Jan 19, 2016 208.71 210.47 200.78 204.72 4,031,838 -0.27(-0.13%)
Jan 15, 2016 204.99 204.99 204.99 0 -1.19(-0.58%)
Jan 14, 2016 202.21 210.00 193.38 206.18 6,490,616 +5.87(+2.93%)
Jan 13, 2016 212.01 212.65 200.00 200.31 4,125,512 -9.66(-4.60%)
Jan 12, 2016 211.60 213.74 205.31 209.97 3,089,695 +2.12(+1.02%)
Jan 11, 2016 214.01 214.45 203.00 207.85 4,091,038 -3.15(-1.49%)
Jan 08, 2016 217.86 220.44 210.77 211.00 3,628,058 -4.65(-2.16%)
Jan 07, 2016 214.19 218.44 213.67 215.65 3,553,279 -3.39(-1.55%)
Jan 06, 2016 220.00 220.05 215.98 219.04 3,776,784 -4.39(-1.96%)
Jan 05, 2016 226.36 226.89 220.00 223.43 3,185,992 +0.02(+0.01%)
Jan 04, 2016 230.72 231.38 219.00 223.41 6,824,787 -16.60(-6.92%)
Dec 31, 2015 240.01 240.01 240.01 0 +1.92(+0.81%)
Dec 30, 2015 236.60 243.63 235.67 238.09 3,697,578 +0.90(+0.38%)
Dec 29, 2015 230.06 237.72 229.55 237.19 2,404,029 +8.24(+3.60%)
Dec 28, 2015 231.49 231.98 225.54 228.95 1,900,582 -1.62(-0.70%)
Dec 24, 2015 230.57 230.57 230.57 0 +0.87(+0.38%)
Dec 23, 2015 232.18 233.43 228.13 229.70 1,554,835 -0.25(-0.11%)
Dec 22, 2015 234.99 236.55 229.63 229.95 1,961,155 -2.61(-1.12%)
Dec 21, 2015 231.69 235.83 231.08 232.56 1,952,334 +2.10(+0.91%)
Dec 18, 2015 232.89 235.90 229.29 230.46 3,014,170 -2.93(-1.26%)
Dec 17, 2015 233.94 237.76 229.81 233.39 3,297,815 -1.12(-0.48%)
Dec 16, 2015 222.10 234.88 220.73 234.51 5,100,891 +13.42(+6.07%)
Dec 15, 2015 221.82 222.22 218.00 221.09 2,243,124 +2.51(+1.15%)
Dec 14, 2015 220.92 214.87 218.58 2,830,069 +1.56(+0.72%)
Dec 11, 2015 225.24 225.75 216.64 217.02 3,268,726 -10.05(-4.43%)
Dec 10, 2015 224.71 228.49 223.64 227.07 2,071,278 +2.55(+1.14%)
Dec 09, 2015 226.70 227.50 220.72 224.52 3,057,385 -2.20(-0.97%)
Dec 08, 2015 227.52 228.80 224.20 226.72 2,685,298 -4.41(-1.91%)
Dec 07, 2015 227.70 235.63 226.15 231.13 3,144,137 +0.75(+0.33%)
Dec 04, 2015 232.46 233.27 227.66 230.38 2,573,603 -2.33(-1.00%)
Dec 03, 2015 235.48 237.45 230.00 232.71 2,937,604 +0.72(+0.31%)
Dec 02, 2015 237.00 238.60 231.23 231.99 2,980,758 -5.20(-2.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here