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

 
Site Web Search powered by YAHOO!SEARCH
 
TESLA MOTORS (NQ: TSLA)
204.31 USD  -2.88 (-1.39%)
Streaming Delayed Price  /  Updated: 11:42 AM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 211.09 202.22 207.19 6,469,640 +3.43(+1.68%)
Feb 25, 2015 202.58 203.76 3,908,460 -0.35(-0.17%)
Feb 24, 2015 207.29 207.29 201.70 204.11 6,596,639 -3.23(-1.56%)
Feb 23, 2015 215.66 218.20 206.33 207.34 8,488,522 -9.77(-4.50%)
Feb 20, 2015 210.78 217.60 209.81 217.11 5,982,089 +5.40(+2.55%)
Feb 19, 2015 205.00 212.44 203.75 211.71 5,146,529 +7.24(+3.54%)
Feb 18, 2015 204.17 206.17 202.60 204.46 2,711,970 +0.11(+0.05%)
Feb 17, 2015 205.70 205.70 201.50 204.35 3,972,883 +0.58(+0.28%)
Feb 13, 2015 203.77 203.77 203.77 0 +0.89(+0.44%)
Feb 12, 2015 193.57 203.09 193.28 202.88 15,630,551 -9.92(-4.66%)
Feb 11, 2015 212.21 214.74 207.28 212.80 9,554,669 -3.49(-1.61%)
Feb 10, 2015 217.55 220.50 215.00 216.29 5,368,197 -1.19(-0.55%)
Feb 09, 2015 215.38 217.93 211.99 217.48 3,471,745 +0.12(+0.06%)
Feb 06, 2015 222.00 223.40 216.50 217.36 3,243,931 -3.63(-1.64%)
Feb 05, 2015 219.88 225.48 219.64 220.99 3,518,803 +2.44(+1.12%)
Feb 04, 2015 218.29 221.48 217.85 218.55 3,304,468 +0.19(+0.09%)
Feb 03, 2015 213.22 220.37 211.27 218.36 4,823,796 +7.42(+3.52%)
Feb 02, 2015 203.97 211.95 203.30 210.94 4,146,052 +7.34(+3.61%)
Jan 30, 2015 203.96 205.34 203.00 203.60 3,006,959 -1.60(-0.78%)
Jan 29, 2015 201.07 205.98 196.50 205.20 3,546,737 +5.83(+2.92%)
Jan 28, 2015 206.11 206.37 198.42 199.37 3,147,606 -6.61(-3.21%)
Jan 27, 2015 204.42 208.03 203.66 205.98 2,778,423 -0.57(-0.28%)
Jan 26, 2015 201.83 208.62 201.05 206.55 3,232,634 +5.26(+2.61%)
Jan 23, 2015 200.29 203.50 198.33 201.29 3,442,371 -0.33(-0.16%)
Jan 22, 2015 203.24 201.62 4,109,310 +5.05(+2.57%)
Jan 21, 2015 198.68 196.57 4,152,427 +4.64(+2.42%)
Jan 20, 2015 193.87 194.12 187.04 191.93 4,495,955 -1.14(-0.59%)
Jan 16, 2015 190.70 194.49 189.65 193.07 3,603,158 +1.20(+0.63%)
Jan 15, 2015 190.00 191.87 5,213,470 -0.82(-0.43%)
Jan 14, 2015 185.83 195.20 185.00 192.69 11,519,504 -11.56(-5.66%)
Jan 13, 2015 204.25 4,392,329 +2.04(+1.01%)
Jan 12, 2015 203.05 204.47 199.25 202.21 5,946,327 -4.45(-2.15%)
Jan 09, 2015 208.92 209.98 204.96 206.66 4,668,295 -3.96(-1.88%)
Jan 08, 2015 212.81 213.80 210.01 210.62 3,436,924 -0.33(-0.16%)
Jan 07, 2015 213.35 214.78 209.78 210.95 2,967,256 -0.33(-0.16%)
Jan 06, 2015 210.06 214.20 204.21 211.28 6,260,993 +1.19(+0.57%)
Jan 05, 2015 214.55 216.50 207.16 210.09 5,359,017 -9.22(-4.20%)
Jan 02, 2015 222.87 223.25 213.26 219.31 4,764,443 -3.10(-1.39%)
Dec 31, 2014 222.41 222.41 222.41 0 +0.18(+0.08%)
Dec 30, 2014 223.99 225.65 221.40 222.23 2,902,769 -3.48(-1.54%)
Dec 29, 2014 226.90 227.91 224.02 225.71 2,811,127 -2.11(-0.93%)
Dec 26, 2014 221.51 228.50 221.50 227.82 3,327,016 +5.56(+2.50%)
Dec 24, 2014 222.26 222.26 222.26 0 +1.29(+0.58%)
Dec 23, 2014 223.81 224.32 219.52 220.97 4,511,916 -1.63(-0.73%)
Dec 22, 2014 220.00 224.06 218.26 222.60 4,803,254 +3.31(+1.51%)
Dec 19, 2014 220.19 220.40 214.50 219.29 6,910,461 +1.03(+0.47%)
Dec 18, 2014 212.38 218.44 211.80 218.26 7,467,726 +12.44(+6.04%)
Dec 17, 2014 193.06 206.65 192.65 205.82 7,363,917 +8.01(+4.05%)
Dec 16, 2014 203.68 195.37 197.81 8,421,732 -6.23(-3.05%)
Dec 15, 2014 209.29 209.80 202.67 204.04 5,200,371 -2.96(-1.43%)
Dec 12, 2014 204.82 211.68 204.50 207.00 7,173,782 -1.88(-0.90%)
Dec 11, 2014 210.53 215.43 208.23 208.88 6,686,447 -0.96(-0.46%)
Dec 10, 2014 214.13 216.77 207.70 209.84 7,309,537 -7.05(-3.25%)
Dec 09, 2014 209.34 217.73 204.27 216.89 9,428,417 +2.53(+1.18%)
Dec 08, 2014 221.54 224.86 212.34 214.36 9,221,376 -9.35(-4.18%)
Dec 05, 2014 228.67 229.39 223.52 223.71 6,063,619 -4.57(-2.00%)
Dec 04, 2014 228.60 230.90 227.81 228.28 3,870,496 -1.02(-0.44%)
Dec 03, 2014 226.25 229.72 225.50 229.30 5,301,835 -2.13(-0.92%)
Dec 02, 2014 234.57 234.88 228.00 231.43 5,879,203 -0.21(-0.09%)
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