tesla 5/2014

Tesla (TSLA) returned 0.3% in May 2014.

DATE OPEN HIGH LOW CLOSE VOLUME
May 30 2014
$14.02
$14.32
$13.80
$13.85
83,791,106
May 29 2014
$14.04
$14.17
$13.85
$14.02
55,418,997
May 28 2014
$14.00
$14.18
$13.68
$14.02
82,444,255
May 27 2014
$13.90
$14.26
$13.85
$14.10
80,201,902
May 23 2014
$13.64
$13.85
$13.50
$13.82
60,164,027
May 22 2014
$13.36
$13.79
$13.30
$13.66
93,243,906
May 21 2014
$13.08
$13.32
$12.99
$13.30
79,361,392
May 20 2014
$13.13
$13.29
$12.87
$13.02
83,308,226
May 19 2014
$12.71
$13.13
$12.67
$13.07
68,574,970
May 16 2014
$12.60
$12.80
$12.51
$12.77
67,339,749
May 15 2014
$12.67
$12.84
$12.35
$12.57
90,692,178
May 14 2014
$12.60
$12.90
$12.47
$12.71
81,224,243
May 13 2014
$12.25
$12.76
$12.20
$12.68
106,458,739
May 12 2014
$12.26
$12.48
$11.99
$12.31
105,065,058
May 09 2014
$11.99
$12.23
$11.81
$12.15
127,427,516
May 08 2014
$12.13
$12.96
$11.87
$11.91
300,846,234
May 07 2014
$13.98
$14.01
$13.15
$13.42
152,689,492
May 06 2014
$14.44
$14.58
$13.79
$13.82
84,550,947
May 05 2014
$13.97
$14.51
$13.90
$14.44
77,285,209
May 02 2014
$13.91
$14.09
$13.77
$14.06
61,370,973
May 01 2014
$13.81
$14.27
$13.71
$13.85
81,670,134