Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondback Energy (NQ: FANG )

181.00 -0.63 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.90 26.27 24.80 24.91 3,548,454 -0.89(-3.46%)
Sep 29, 2020 25.70 25.89 25.03 25.80 2,422,668 -0.24(-0.92%)
Sep 28, 2020 25.48 26.49 25.36 26.04 3,121,135 +1.32(+5.32%)
Sep 25, 2020 24.48 24.93 23.85 24.73 3,935,530 -0.07(-0.30%)
Sep 24, 2020 24.70 25.58 23.86 24.80 2,455,376 +0.07(+0.30%)
Sep 23, 2020 26.14 26.48 24.69 24.73 2,890,985 -1.41(-5.41%)
Sep 22, 2020 26.77 27.37 25.59 26.14 3,268,293 -0.39(-1.47%)
Sep 21, 2020 26.92 27.12 25.65 26.53 3,446,604 -1.40(-5.00%)
Sep 18, 2020 27.70 28.12 27.28 27.93 5,805,533 -0.02(-0.06%)
Sep 17, 2020 26.51 27.97 26.31 27.94 3,978,473 +0.73(+2.67%)
Sep 16, 2020 25.54 28.02 25.31 27.22 4,318,592 +1.99(+7.90%)
Sep 15, 2020 25.79 26.23 25.11 25.22 3,044,727 -0.46(-1.80%)
Sep 14, 2020 25.02 26.03 24.60 25.69 3,728,644 +1.19(+4.86%)
Sep 11, 2020 24.93 25.21 24.08 24.50 4,142,301 -0.38(-1.53%)
Sep 10, 2020 26.65 26.65 24.88 24.88 3,442,342 -1.75(-6.55%)
Sep 09, 2020 26.97 26.97 26.09 26.62 5,287,528 +0.17(+0.63%)
Sep 08, 2020 28.70 28.81 26.40 26.46 4,678,244 -2.93(-9.96%)
Sep 04, 2020 29.96 30.14 28.92 29.38 3,487,528 -0.20(-0.67%)
Sep 03, 2020 30.07 30.54 29.34 29.58 4,123,966 -0.45(-1.51%)
Sep 02, 2020 31.53 31.62 29.98 30.04 4,907,169 -1.79(-5.61%)
Sep 01, 2020 32.09 32.39 31.57 31.82 2,623,594 -0.40(-1.23%)
Aug 31, 2020 33.21 33.25 32.21 32.22 2,199,394 -0.98(-2.94%)
Aug 28, 2020 33.05 33.56 32.76 33.20 1,498,904 +0.31(+0.93%)
Aug 27, 2020 32.87 33.18 32.39 32.89 2,043,657 +0.31(+0.96%)
Aug 26, 2020 33.89 34.20 32.53 32.58 1,594,226 -1.38(-4.07%)
Aug 25, 2020 33.52 34.12 33.13 33.96 1,999,229 +0.84(+2.52%)
Aug 24, 2020 32.78 33.82 32.38 33.12 2,082,478 +0.69(+2.14%)
Aug 21, 2020 33.09 33.39 32.30 32.43 3,122,717 -1.17(-3.50%)
Aug 20, 2020 35.08 35.40 33.59 33.60 3,101,232 -2.21(-6.17%)
Aug 19, 2020 36.76 37.03 35.73 35.81 1,278,793 -0.98(-2.67%)
Aug 18, 2020 36.92 37.49 36.66 36.79 1,940,142 -0.49(-1.31%)
Aug 17, 2020 37.47 37.88 36.68 37.28 2,070,809 -0.36(-0.95%)
Aug 14, 2020 36.72 37.89 36.47 37.64 2,147,027 +0.77(+2.09%)
Aug 13, 2020 36.76 37.22 36.29 36.87 1,823,640 +0.01(+0.02%)
Aug 12, 2020 37.31 37.84 36.47 36.86 2,058,544 +0.41(+1.12%)
Aug 11, 2020 37.47 38.50 36.25 36.45 3,312,730 -0.18(-0.49%)
Aug 10, 2020 34.65 36.80 34.65 36.63 3,498,978 +2.18(+6.33%)
Aug 07, 2020 33.04 34.61 32.72 34.45 1,931,887 +1.05(+3.14%)
Aug 06, 2020 33.70 34.20 33.09 33.40 2,080,780 -0.74(-2.16%)
Aug 05, 2020 34.56 35.47 33.65 34.14 2,407,788 +0.39(+1.17%)
Aug 04, 2020 32.61 33.99 32.20 33.74 3,326,713 +0.93(+2.85%)
Aug 03, 2020 32.69 33.33 31.84 32.81 2,624,803 +0.12(+0.38%)
Jul 31, 2020 32.33 32.86 32.08 32.69 2,903,318 +0.29(+0.89%)
Jul 30, 2020 32.28 32.75 31.56 32.40 2,094,325 -1.03(-3.07%)
Jul 29, 2020 32.01 33.47 31.70 33.42 2,005,050 +1.54(+4.84%)
Jul 28, 2020 32.51 33.03 31.78 31.88 1,870,665 -0.96(-2.92%)
Jul 27, 2020 33.62 33.70 32.55 32.84 1,501,960 -0.56(-1.67%)
Jul 24, 2020 33.93 34.33 33.06 33.40 1,251,178 -0.28(-0.83%)
Jul 23, 2020 33.78 34.35 33.30 33.68 1,533,049 -0.52(-1.51%)
Jul 22, 2020 33.92 34.35 33.10 34.20 1,545,640 -0.34(-0.97%)
Jul 21, 2020 32.99 35.11 32.93 34.53 4,207,747 +2.89(+9.15%)
Jul 20, 2020 32.02 32.89 31.62 31.64 1,977,363 -0.36(-1.13%)
Jul 17, 2020 32.46 33.07 31.73 32.00 2,321,996 -0.40(-1.24%)
Jul 16, 2020 32.05 33.24 31.30 32.40 2,012,895 -0.32(-0.98%)
Jul 15, 2020 32.70 32.97 31.28 32.72 4,515,459 +0.51(+1.58%)
Jul 14, 2020 30.46 32.33 30.18 32.21 3,382,966 +1.79(+5.88%)
Jul 13, 2020 32.07 32.55 30.26 30.42 4,774,498 -1.50(-4.70%)
Jul 10, 2020 30.64 31.98 30.27 31.92 3,118,311 +1.17(+3.81%)
Jul 09, 2020 32.84 33.16 30.64 30.75 3,944,566 -2.24(-6.79%)
Jul 08, 2020 33.02 33.68 32.67 32.99 3,338,662 +0.09(+0.27%)
Jul 07, 2020 34.43 34.80 32.89 32.90 2,600,944 -2.26(-6.44%)
Jul 06, 2020 34.99 35.37 33.87 35.16 3,041,499 +1.08(+3.18%)
Jul 02, 2020 33.56 34.88 33.06 34.08 4,031,330 +1.61(+4.95%)
Jul 01, 2020 34.74 35.14 32.41 32.47 5,293,859 -1.82(-5.31%)
Jun 30, 2020 33.45 34.57 32.67 34.29 3,210,146 +0.32(+0.94%)
Jun 29, 2020 33.13 34.35 32.74 33.97 3,267,959 +0.25(+0.73%)
Jun 26, 2020 35.14 35.24 33.17 33.73 4,510,704 -2.04(-5.71%)
Jun 25, 2020 34.25 35.79 33.48 35.77 4,229,281 +1.41(+4.11%)
Jun 24, 2020 37.31 37.31 34.24 34.36 5,330,388 -3.62(-9.52%)
Jun 23, 2020 38.66 39.07 37.69 37.98 3,339,936 +0.18(+0.48%)
Jun 22, 2020 38.42 38.51 36.94 37.80 3,258,059 -0.52(-1.37%)
Jun 19, 2020 39.10 39.53 37.47 38.32 6,624,781 +0.11(+0.30%)
Jun 18, 2020 38.07 39.34 37.52 38.21 2,927,822 +0.03(+0.09%)
Jun 17, 2020 40.85 40.88 38.13 38.17 2,756,563 -2.80(-6.84%)
Jun 16, 2020 42.25 42.53 39.39 40.98 2,624,945 +1.52(+3.84%)
Jun 15, 2020 35.98 40.24 35.39 39.46 3,657,236 +0.95(+2.47%)
Jun 12, 2020 39.16 39.96 36.41 38.51 3,215,991 +2.13(+5.86%)
Jun 11, 2020 36.54 39.18 36.27 36.38 4,417,856 -4.76(-11.58%)
Jun 10, 2020 43.00 43.72 41.13 41.14 3,183,291 -3.08(-6.95%)
Jun 09, 2020 46.95 46.96 43.71 44.22 5,358,018 -4.84(-9.86%)
Jun 08, 2020 45.34 49.11 44.35 49.05 5,491,328 +6.24(+14.58%)
Jun 05, 2020 42.30 43.80 41.49 42.81 5,366,774 +3.71(+9.50%)
Jun 04, 2020 38.79 39.67 37.89 39.10 2,070,220 +0.08(+0.21%)
Jun 03, 2020 38.20 39.21 37.42 39.02 2,454,211 +1.62(+4.32%)
Jun 02, 2020 36.29 37.48 36.23 37.40 2,366,504 +1.54(+4.30%)
Jun 01, 2020 34.69 36.13 33.93 35.86 2,564,351 +0.94(+2.70%)
May 29, 2020 34.92 35.48 34.04 34.92 5,280,313 -0.36(-1.02%)
May 28, 2020 36.57 36.67 34.85 35.28 2,418,887 -1.05(-2.89%)
May 27, 2020 37.25 37.87 35.10 36.33 3,410,088 -0.49(-1.34%)
May 26, 2020 36.48 37.26 35.90 36.82 3,269,156 +1.61(+4.56%)
May 22, 2020 34.91 35.26 33.93 35.21 2,163,099 +0.01(+0.02%)
May 21, 2020 35.78 36.28 34.49 35.20 1,971,859 -0.60(-1.67%)
May 20, 2020 35.09 36.11 35.00 35.80 2,566,286 +1.49(+4.35%)
May 19, 2020 35.89 36.25 34.29 34.31 3,051,327 -1.31(-3.68%)
May 18, 2020 34.20 35.79 33.96 35.62 3,548,149 +3.82(+12.02%)
May 15, 2020 31.47 32.62 31.17 31.80 3,294,891 +0.49(+1.57%)
May 14, 2020 30.55 32.41 29.37 31.31 3,332,226 +0.32(+1.03%)
May 13, 2020 32.92 32.92 30.51 30.99 4,421,367 -2.22(-6.68%)
May 12, 2020 33.82 34.04 32.53 33.21 3,261,870 -0.12(-0.37%)
May 11, 2020 34.04 34.53 33.25 33.33 2,880,416 -0.86(-2.52%)
May 08, 2020 33.77 34.52 33.07 34.19 3,454,387 +1.39(+4.24%)
May 07, 2020 32.70 33.85 32.31 32.80 2,930,085 +1.18(+3.73%)
May 06, 2020 32.95 33.94 31.61 31.62 3,542,218 -1.15(-3.50%)
May 05, 2020 37.00 37.28 32.36 32.77 6,461,425 -1.78(-5.15%)
May 04, 2020 31.56 34.57 31.10 34.55 4,422,924 +1.82(+5.56%)
May 01, 2020 34.21 34.72 31.65 32.73 4,708,290 -2.65(-7.49%)
Apr 30, 2020 35.90 36.28 33.17 35.38 6,748,677 -0.53(-1.47%)
Apr 29, 2020 32.53 35.95 32.20 35.90 6,447,028 +5.03(+16.29%)
Apr 28, 2020 30.58 31.11 29.08 30.88 5,270,059 +1.45(+4.91%)
Apr 27, 2020 28.29 29.86 26.91 29.43 4,412,534 +0.36(+1.23%)
Apr 24, 2020 30.78 32.09 28.57 29.07 6,594,314 -1.07(-3.56%)
Apr 23, 2020 28.80 30.74 28.32 30.14 6,369,197 +2.32(+8.35%)
Apr 22, 2020 26.98 28.15 26.80 27.82 5,679,453 +2.31(+9.04%)
Apr 21, 2020 23.94 25.63 23.68 25.51 5,934,771 +0.44(+1.75%)
Apr 20, 2020 23.56 26.39 23.20 25.07 5,804,842 -0.54(-2.09%)
Apr 17, 2020 23.06 25.66 22.97 25.61 6,797,759 +2.84(+12.45%)
Apr 16, 2020 24.77 24.78 22.31 22.77 6,424,587 -1.79(-7.28%)
Apr 15, 2020 23.95 24.77 23.24 24.56 6,774,295 -1.15(-4.49%)
Apr 14, 2020 26.64 27.52 25.27 25.72 6,288,595 -1.16(-4.32%)
Apr 13, 2020 30.02 30.22 26.59 26.88 6,436,272 -1.45(-5.11%)
Apr 09, 2020 32.81 33.31 27.00 28.32 10,971,160 -2.13(-6.99%)
Apr 08, 2020 27.83 30.60 27.36 30.45 6,232,610 +3.63(+13.54%)
Apr 07, 2020 27.34 30.96 26.39 26.82 8,050,362 +0.74(+2.83%)
Apr 06, 2020 26.16 26.40 24.07 26.08 6,946,707 +0.41(+1.61%)
Apr 03, 2020 25.37 26.72 22.58 25.67 11,876,264 +2.06(+8.74%)
Apr 02, 2020 21.60 26.96 21.48 23.60 12,844,434 +3.23(+15.88%)
Apr 01, 2020 20.47 20.82 19.26 20.37 6,204,791 -0.92(-4.31%)
Mar 31, 2020 20.01 22.17 19.77 21.29 7,358,226 +2.12(+11.06%)
Mar 30, 2020 18.49 19.41 17.88 19.17 5,694,730 -0.23(-1.17%)
Mar 27, 2020 20.13 20.17 18.93 19.39 4,347,799 -1.69(-8.02%)
Mar 26, 2020 19.63 21.79 19.48 21.08 6,348,445 +1.45(+7.36%)
Mar 25, 2020 19.99 21.10 18.01 19.64 6,735,226 +0.04(+0.21%)
Mar 24, 2020 18.08 20.05 17.94 19.60 7,731,374 +3.05(+18.41%)
Mar 23, 2020 15.19 17.46 14.21 16.55 8,282,068 +1.45(+9.58%)
Mar 20, 2020 15.71 16.91 14.23 15.10 10,074,917 -0.08(-0.54%)
Mar 19, 2020 12.90 15.73 12.41 15.19 9,324,385 +2.54(+20.12%)
Mar 18, 2020 14.93 15.36 11.82 12.64 9,420,889 -3.79(-23.08%)
Mar 17, 2020 19.24 19.50 16.19 16.44 7,796,699 -2.65(-13.88%)
Mar 16, 2020 18.55 22.17 16.45 19.09 6,936,943 -3.01(-13.61%)
Mar 13, 2020 22.64 22.90 20.60 22.09 8,258,185 +1.28(+6.13%)
Mar 12, 2020 19.22 21.52 18.33 20.82 9,411,012 -0.47(-2.21%)
Mar 11, 2020 23.00 23.00 20.32 21.29 9,993,718 -2.68(-11.19%)
Mar 10, 2020 24.38 25.90 21.12 23.97 13,843,240 +2.13(+9.75%)
Mar 09, 2020 23.61 23.97 18.99 21.84 23,912,050 -17.62(-44.65%)
Mar 06, 2020 45.13 45.44 38.59 39.46 8,468,277 -7.84(-16.58%)
Mar 05, 2020 48.87 48.96 46.45 47.30 3,026,871 -2.32(-4.68%)
Mar 04, 2020 50.77 50.87 48.55 49.62 3,018,065 -0.56(-1.12%)
Mar 03, 2020 50.46 52.20 49.61 50.18 3,816,841 -0.31(-0.61%)
Mar 02, 2020 50.98 51.01 48.43 50.49 4,041,609 +0.42(+0.84%)
Feb 28, 2020 46.14 50.18 46.03 50.07 5,897,061 +2.04(+4.24%)
Feb 27, 2020 48.80 50.50 46.54 48.04 5,331,891 -2.96(-5.80%)
Feb 26, 2020 54.28 54.68 50.95 50.99 4,168,612 -3.25(-5.99%)
Feb 25, 2020 57.63 57.86 53.62 54.24 4,210,118 -3.17(-5.51%)
Feb 24, 2020 59.12 59.20 56.82 57.40 3,122,625 -4.30(-6.96%)
Feb 21, 2020 62.43 62.43 61.00 61.70 2,495,453 -1.68(-2.65%)
Feb 20, 2020 64.93 65.89 63.19 63.38 3,006,591 -0.65(-1.02%)
Feb 19, 2020 62.48 64.58 62.35 64.03 5,394,934 +3.82(+6.34%)
Feb 18, 2020 60.17 61.03 59.66 60.21 2,827,534 -0.33(-0.55%)
Feb 14, 2020 60.57 60.78 59.70 60.54 2,580,769 +0.35(+0.58%)
Feb 13, 2020 59.96 60.51 59.52 60.20 3,128,524 +0.15(+0.26%)
Feb 12, 2020 58.85 60.63 58.85 60.04 2,475,588 +1.49(+2.54%)
Feb 11, 2020 59.06 59.33 58.21 58.56 2,349,534 +0.41(+0.71%)
Feb 10, 2020 59.18 59.58 57.92 58.15 4,918,437 -1.81(-3.02%)
Feb 07, 2020 60.82 61.12 59.62 59.96 1,918,674 -1.61(-2.61%)
Feb 06, 2020 62.73 62.86 61.15 61.56 1,621,603 -0.94(-1.51%)
Feb 05, 2020 60.53 63.27 60.31 62.51 3,709,403 +3.38(+5.71%)
Feb 04, 2020 60.21 60.70 58.95 59.13 2,785,127 +0.11(+0.19%)
Feb 03, 2020 59.92 60.17 58.55 59.02 3,180,478 -1.07(-1.77%)
Jan 31, 2020 60.97 61.23 59.40 60.08 3,018,615 -1.69(-2.73%)
Jan 30, 2020 61.59 62.30 60.06 61.77 4,874,521 -0.87(-1.39%)
Jan 29, 2020 64.57 65.01 62.60 62.64 1,708,061 -1.25(-1.96%)
Jan 28, 2020 64.81 64.94 63.57 63.90 3,485,829 -0.20(-0.31%)
Jan 27, 2020 65.57 65.82 63.94 64.10 2,895,761 -2.80(-4.19%)
Jan 24, 2020 67.85 67.85 66.12 66.90 1,991,607 -1.50(-2.20%)
Jan 23, 2020 68.50 69.60 67.04 68.40 2,548,700 -0.64(-0.92%)
Jan 22, 2020 70.96 71.12 68.87 69.04 2,615,394 -2.29(-3.20%)
Jan 21, 2020 72.21 72.42 70.67 71.33 2,743,760 -0.99(-1.36%)
Jan 17, 2020 73.40 74.02 72.13 72.31 2,390,201 -0.97(-1.32%)
Jan 16, 2020 74.06 74.90 73.02 73.28 1,964,979 -0.46(-0.62%)
Jan 15, 2020 73.30 74.07 72.34 73.74 1,905,263 +0.04(+0.05%)
Jan 14, 2020 73.14 74.10 72.61 73.70 2,536,587 +0.63(+0.86%)
Jan 13, 2020 74.29 74.39 72.94 73.07 3,035,890 -1.44(-1.93%)
Jan 10, 2020 75.65 75.65 74.23 74.51 2,085,839 -1.53(-2.01%)
Jan 09, 2020 75.34 76.43 74.32 76.03 1,806,517 +0.66(+0.88%)
Jan 08, 2020 77.92 78.27 74.79 75.37 2,465,497 -2.50(-3.20%)
Jan 07, 2020 76.44 77.96 76.44 77.87 2,720,357 +1.23(+1.60%)
Jan 06, 2020 77.25 77.46 75.89 76.64 2,499,720 +0.40(+0.52%)
Jan 03, 2020 76.72 77.33 75.45 76.24 2,685,401 +1.42(+1.90%)
Jan 02, 2020 75.39 75.64 73.89 74.82 2,256,152 -0.17(-0.23%)
Dec 31, 2019 73.30 75.20 73.18 74.99 1,363,936 +1.45(+1.97%)
Dec 30, 2019 73.79 74.40 73.37 73.55 2,216,850 +0.24(+0.33%)
Dec 27, 2019 74.06 74.38 73.17 73.30 1,662,356 -0.44(-0.59%)
Dec 26, 2019 73.07 74.35 73.03 73.74 1,816,424 +0.91(+1.25%)
Dec 24, 2019 72.09 73.43 71.90 72.83 922,746 +0.93(+1.29%)
Dec 23, 2019 71.38 72.23 71.23 71.90 2,452,067 +0.82(+1.15%)
Dec 20, 2019 71.21 72.03 70.40 71.08 5,325,483 +0.44(+0.62%)
Dec 19, 2019 70.46 71.00 69.47 70.65 2,610,787 +0.32(+0.46%)
Dec 18, 2019 69.96 71.24 69.95 70.32 1,974,866 +0.38(+0.54%)
Dec 17, 2019 70.92 71.40 69.72 69.95 2,357,795 -1.12(-1.58%)
Dec 16, 2019 69.16 71.07 69.16 71.07 3,442,580 +2.35(+3.42%)
Dec 13, 2019 70.01 70.87 68.69 68.72 1,575,059 -0.95(-1.37%)
Dec 12, 2019 67.76 70.15 67.70 69.67 2,056,160 +1.97(+2.91%)
Dec 11, 2019 67.57 68.10 67.05 67.70 3,954,768 +0.30(+0.44%)
Dec 10, 2019 67.72 68.34 67.23 67.40 2,117,466 -0.26(-0.38%)
Dec 09, 2019 66.71 68.10 66.22 67.66 2,206,041 +0.44(+0.66%)
Dec 06, 2019 64.91 67.45 64.87 67.22 2,516,008 +2.66(+4.12%)
Dec 05, 2019 65.27 65.82 64.05 64.56 2,542,612 -0.50(-0.77%)
Dec 04, 2019 62.43 65.48 62.31 65.06 3,218,139 +2.95(+4.75%)
Dec 03, 2019 62.08 62.54 61.55 62.11 2,379,965 -0.78(-1.25%)
Dec 02, 2019 62.66 63.39 61.98 62.90 2,156,012 +0.44(+0.70%)
Nov 29, 2019 62.58 63.31 61.95 62.46 1,171,512 -0.95(-1.50%)
Nov 27, 2019 62.68 63.82 62.07 63.41 2,329,899 +1.15(+1.84%)
Nov 26, 2019 62.44 62.67 61.43 62.27 2,700,410 -0.02(-0.04%)
Nov 25, 2019 60.60 62.37 59.94 62.29 3,193,984 +1.45(+2.39%)
Nov 22, 2019 61.02 61.85 60.52 60.84 2,618,907 -0.19(-0.32%)
Nov 21, 2019 61.01 61.47 59.88 61.03 3,753,762 +0.23(+0.37%)
Nov 20, 2019 59.96 61.52 59.10 60.80 1,973,442 +0.89(+1.48%)
Nov 19, 2019 60.67 60.92 59.65 59.91 2,035,905 -1.24(-2.03%)
Nov 18, 2019 61.93 61.95 60.81 61.16 2,129,641 -1.10(-1.76%)
Nov 15, 2019 61.82 62.89 61.44 62.26 2,728,864 +0.65(+1.05%)
Nov 14, 2019 62.07 63.00 61.28 61.61 1,967,954 -0.43(-0.69%)
Nov 13, 2019 62.28 63.27 61.40 62.04 2,684,307 -0.81(-1.28%)
Nov 12, 2019 62.69 64.09 62.11 62.85 3,693,475 +0.99(+1.60%)
Nov 11, 2019 59.79 62.15 59.38 61.86 4,001,357 +1.09(+1.79%)
Nov 08, 2019 60.30 61.65 59.82 60.77 2,953,884 -0.10(-0.17%)
Nov 07, 2019 62.64 63.79 60.06 60.87 6,960,139 -1.32(-2.12%)
Nov 06, 2019 64.47 65.01 61.63 62.19 16,850,088 -10.50(-14.44%)
Nov 05, 2019 73.31 74.75 72.57 72.69 3,573,552 -0.10(-0.14%)
Nov 04, 2019 71.05 73.21 70.90 72.80 2,683,811 +2.88(+4.11%)
Nov 01, 2019 69.72 70.41 69.13 69.92 1,860,933 +0.83(+1.20%)
Oct 31, 2019 67.67 69.11 66.74 69.09 1,755,358 +1.11(+1.64%)
Oct 30, 2019 70.19 71.09 67.74 67.98 2,225,872 -2.85(-4.03%)
Oct 29, 2019 69.12 71.17 68.82 70.83 2,154,728 +1.06(+1.52%)
Oct 28, 2019 70.88 71.56 69.29 69.77 1,514,851 -0.69(-0.98%)
Oct 25, 2019 69.96 71.10 69.43 70.46 1,203,921 +0.44(+0.63%)
Oct 24, 2019 70.86 71.22 69.32 70.02 1,264,764 -0.20(-0.29%)
Oct 23, 2019 68.86 70.79 67.78 70.22 1,671,722 +1.18(+1.72%)
Oct 22, 2019 67.12 70.15 66.73 69.03 1,518,393 +2.38(+3.57%)
Oct 21, 2019 66.26 66.90 65.82 66.66 1,598,963 +0.62(+0.94%)
Oct 18, 2019 67.88 68.37 66.01 66.04 1,706,766 -1.67(-2.46%)
Oct 17, 2019 67.53 68.57 66.99 67.70 2,363,634 +0.49(+0.73%)
Oct 16, 2019 67.70 68.86 67.14 67.21 1,886,783 -1.14(-1.66%)
Oct 15, 2019 66.88 69.23 66.59 68.35 2,631,805 +0.71(+1.05%)
Oct 14, 2019 66.21 68.24 65.20 67.64 1,548,734 +0.26(+0.38%)
Oct 11, 2019 67.26 68.22 66.83 67.38 1,741,398 +0.89(+1.33%)
Oct 10, 2019 65.77 66.71 65.37 66.50 1,665,844 +0.80(+1.21%)
Oct 09, 2019 65.93 66.37 65.05 65.70 1,975,851 +0.59(+0.90%)
Oct 08, 2019 66.45 66.76 65.06 65.11 2,360,773 -2.05(-3.06%)
Oct 07, 2019 68.77 69.00 67.16 67.16 2,208,512 -1.65(-2.40%)
Oct 04, 2019 69.46 69.85 67.66 68.82 1,656,742 -0.38(-0.55%)
Oct 03, 2019 66.32 69.76 66.32 69.19 2,671,646 +2.23(+3.33%)
Oct 02, 2019 68.20 68.62 66.42 66.96 2,523,481 -1.51(-2.21%)
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.