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

 
Site Web Search powered by YAHOO!SEARCH
 
TESLA MTRS (NQ: TSLA)
198.12 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 198.12 198.12 198.12 0 -0.99(-0.50%)
Apr 16, 2014 197.00 199.99 190.82 199.11 7,179,230 +5.20(+2.68%)
Apr 15, 2014 199.09 199.29 184.32 193.91 13,649,660 -4.18(-2.11%)
Apr 14, 2014 207.60 208.44 194.41 198.09 7,676,951 -5.69(-2.79%)
Apr 11, 2014 200.61 206.66 198.83 203.78 9,071,300 -0.41(-0.20%)
Apr 10, 2014 216.82 217.50 203.79 204.19 7,175,476 -12.74(-5.87%)
Apr 09, 2014 216.76 218.45 210.89 216.93 5,135,440 +1.47(+0.68%)
Apr 08, 2014 210.05 216.49 206.42 215.46 6,870,228 +7.94(+3.83%)
Apr 07, 2014 205.81 216.20 203.51 207.52 9,824,283 -4.71(-2.22%)
Apr 04, 2014 226.01 228.27 211.25 212.23 11,345,618 -13.17(-5.85%)
Apr 03, 2014 230.30 235.73 222.00 225.40 10,901,877 -4.89(-2.12%)
Apr 02, 2014 220.00 230.89 218.05 230.29 10,718,587 +13.32(+6.14%)
Apr 01, 2014 209.02 218.16 208.58 216.97 7,343,892 +8.52(+4.09%)
Mar 31, 2014 216.50 216.75 206.39 208.45 8,364,676 -3.92(-1.85%)
Mar 28, 2014 212.80 216.72 210.27 212.37 9,684,761 +5.05(+2.44%)
Mar 27, 2014 212.37 213.60 203.00 207.32 9,485,971 -5.64(-2.65%)
Mar 26, 2014 221.95 222.60 211.35 212.96 6,876,762 -7.48(-3.39%)
Mar 25, 2014 224.14 227.05 217.90 220.44 7,827,857 +0.27(+0.12%)
Mar 24, 2014 229.75 229.90 210.27 220.17 11,321,929 -8.72(-3.81%)
Mar 21, 2014 236.02 236.20 227.50 228.89 8,227,311 -6.02(-2.56%)
Mar 20, 2014 236.16 239.25 233.36 234.91 3,748,218 -0.93(-0.39%)
Mar 19, 2014 241.39 241.55 233.51 235.84 5,061,554 -4.20(-1.75%)
Mar 18, 2014 236.95 241.50 235.02 240.04 6,222,367 +6.06(+2.59%)
Mar 17, 2014 234.95 237.93 230.50 233.98 5,896,711 +3.01(+1.30%)
Mar 14, 2014 235.29 236.94 228.32 230.97 8,289,733 -6.82(-2.87%)
Mar 13, 2014 243.79 244.19 234.00 237.79 6,201,901 -3.70(-1.53%)
Mar 12, 2014 231.50 247.50 231.11 241.49 9,697,195 +7.08(+3.02%)
Mar 11, 2014 236.50 244.60 232.43 234.41 8,781,535 -4.43(-1.85%)
Mar 10, 2014 242.70 243.00 236.06 238.84 7,717,055 -7.37(-2.99%)
Mar 07, 2014 252.94 254.85 244.41 246.21 7,818,465 -6.73(-2.66%)
Mar 06, 2014 254.14 257.50 249.45 252.94 7,345,506 +0.28(+0.11%)
Mar 05, 2014 256.72 256.99 251.80 252.66 5,924,397 -2.18(-0.86%)
Mar 04, 2014 258.48 260.00 252.83 254.84 8,727,824 +4.28(+1.71%)
Mar 03, 2014 237.26 251.65 234.99 250.56 13,077,315 +5.75(+2.35%)
Feb 28, 2014 249.65 252.68 242.55 244.81 14,612,693 -7.73(-3.06%)
Feb 27, 2014 263.25 261.90 248.33 252.54 17,917,298 -0.46(-0.18%)
Feb 26, 2014 258.58 265.00 247.50 253.00 23,825,574 +5.00(+2.02%)
Feb 25, 2014 230.00 259.20 228.45 248.00 32,621,177 +30.35(+13.94%)
Feb 24, 2014 209.95 218.36 209.60 217.65 8,282,027 +8.05(+3.84%)
Feb 21, 2014 211.64 213.98 209.19 209.60 7,828,981 -0.37(-0.18%)
Feb 20, 2014 215.01 215.21 206.27 209.97 17,988,144 +16.33(+8.43%)
Feb 19, 2014 203.70 203.70 193.41 193.64 15,546,683 -10.06(-4.94%)
Feb 18, 2014 205.24 206.00 201.36 203.70 9,315,781 +5.47(+2.76%)
Feb 14, 2014 198.23 198.23 198.23 0 -1.40(-0.70%)
Feb 13, 2014 193.34 202.72 193.25 199.63 8,017,925 +3.55(+1.81%)
Feb 12, 2014 195.78 198.27 194.32 196.08 5,170,017 -0.54(-0.27%)
Feb 11, 2014 198.97 202.20 192.70 196.62 10,676,957 +0.06(+0.03%)
Feb 10, 2014 189.34 199.30 189.32 196.56 12,950,839 +10.03(+5.38%)
Feb 07, 2014 181.01 186.63 179.60 186.53 8,964,054 +8.15(+4.57%)
Feb 06, 2014 176.30 180.11 176.00 178.38 5,839,664 +3.96(+2.27%)
Feb 05, 2014 178.30 180.59 169.36 174.42 7,264,724 -4.31(-2.41%)
Feb 04, 2014 180.70 181.60 176.20 178.73 4,685,211 +1.62(+0.91%)
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