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

Diamondback Energy (NQ: FANG )

176.77 +0.12 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 30, 2015 76.08 76.13 73.13 73.84 1,129,215 -1.56(-2.07%)
Oct 29, 2015 74.92 76.61 74.64 75.40 1,186,841 -0.10(-0.13%)
Oct 28, 2015 72.90 76.36 71.75 75.50 1,395,019 +2.94(+4.05%)
Oct 27, 2015 71.90 72.83 71.00 72.56 961,864 -0.32(-0.44%)
Oct 26, 2015 71.97 73.61 71.27 72.88 987,632 +0.96(+1.33%)
Oct 23, 2015 72.01 72.81 70.56 71.92 1,203,443 -0.43(-0.59%)
Oct 22, 2015 71.81 73.00 71.14 72.35 802,005 +1.08(+1.52%)
Oct 21, 2015 73.11 73.11 71.06 71.27 602,939 -2.09(-2.85%)
Oct 20, 2015 74.03 75.10 72.23 73.36 831,444 +0.05(+0.07%)
Oct 19, 2015 76.12 76.43 71.85 73.31 1,296,056 -3.87(-5.01%)
Oct 16, 2015 75.93 77.98 75.80 77.18 1,115,353 +1.50(+1.98%)
Oct 15, 2015 75.94 76.74 73.96 75.68 912,278 -0.75(-0.98%)
Oct 14, 2015 76.42 76.61 74.87 76.43 706,331 +0.26(+0.34%)
Oct 13, 2015 76.52 77.96 75.81 76.17 652,747 -0.74(-0.96%)
Oct 12, 2015 76.45 77.92 75.09 76.91 1,086,103 -0.04(-0.05%)
Oct 09, 2015 76.55 77.92 74.74 76.95 1,708,168 +0.73(+0.96%)
Oct 08, 2015 73.23 76.74 72.42 76.22 1,060,007 +2.57(+3.49%)
Oct 07, 2015 73.69 76.21 71.68 73.65 1,645,789 +1.07(+1.47%)
Oct 06, 2015 73.00 74.67 70.61 72.58 1,916,805 +0.37(+0.51%)
Oct 05, 2015 69.78 72.34 69.78 72.21 1,242,869 +2.85(+4.11%)
Oct 02, 2015 65.11 69.52 63.36 69.36 1,442,946 +3.80(+5.80%)
Oct 01, 2015 66.09 67.60 63.77 65.56 1,447,472 +0.96(+1.49%)
Sep 30, 2015 63.86 65.31 62.85 64.60 769,570 +1.60(+2.54%)
Sep 29, 2015 62.73 64.21 62.11 63.00 795,337 +0.37(+0.59%)
Sep 28, 2015 65.11 65.43 62.24 62.63 984,399 -3.38(-5.12%)
Sep 25, 2015 67.70 67.72 65.24 66.01 926,358 -0.66(-0.99%)
Sep 24, 2015 65.90 67.35 64.20 66.67 729,758 +0.18(+0.27%)
Sep 23, 2015 69.21 70.21 66.40 66.49 931,906 -2.69(-3.89%)
Sep 22, 2015 68.39 71.30 67.44 69.18 1,373,345 -0.24(-0.35%)
Sep 21, 2015 69.66 70.76 68.56 69.42 1,131,751 +0.42(+0.61%)
Sep 18, 2015 68.02 69.38 67.72 69.00 1,591,981 -0.81(-1.16%)
Sep 17, 2015 70.18 71.64 69.44 69.81 1,012,284 -0.08(-0.11%)
Sep 16, 2015 67.33 70.72 67.29 69.89 1,397,246 +3.19(+4.78%)
Sep 15, 2015 66.21 67.42 66.00 66.70 645,235 +0.98(+1.49%)
Sep 14, 2015 66.20 66.44 64.58 65.72 704,460 -0.59(-0.89%)
Sep 11, 2015 65.89 66.31 63.44 66.31 1,113,532 -0.57(-0.85%)
Sep 10, 2015 65.40 67.64 63.82 66.88 1,057,129 +1.83(+2.81%)
Sep 09, 2015 67.98 68.40 65.00 65.05 881,614 -2.26(-3.36%)
Sep 08, 2015 65.95 67.88 65.18 67.31 818,602 +1.31(+1.98%)
Sep 04, 2015 65.99 66.00 66.00 66.00 701,800 -0.98(-1.46%)
Sep 03, 2015 68.05 69.00 66.80 66.98 944,265 -0.47(-0.70%)
Sep 02, 2015 65.58 67.49 63.33 67.45 1,384,078 +2.93(+4.54%)
Sep 01, 2015 66.39 67.89 63.69 64.52 1,462,634 -3.77(-5.52%)
Aug 31, 2015 65.93 69.15 65.31 68.29 1,974,336 +1.73(+2.60%)
Aug 28, 2015 65.02 69.30 64.55 66.56 1,609,580 +0.86(+1.31%)
Aug 27, 2015 63.51 67.66 62.58 65.70 1,676,534 +3.61(+5.81%)
Aug 26, 2015 62.48 62.58 60.28 62.09 1,104,667 +1.27(+2.09%)
Aug 25, 2015 65.32 65.78 60.79 60.82 1,345,539 -0.93(-1.51%)
Aug 24, 2015 64.84 65.79 60.34 61.75 2,022,728 -4.80(-7.21%)
Aug 21, 2015 69.31 70.22 66.33 66.55 1,998,593 -3.68(-5.24%)
Aug 20, 2015 72.00 72.28 70.15 70.23 1,056,313 -1.61(-2.24%)
Aug 19, 2015 72.75 73.13 70.05 71.84 1,059,845 -1.54(-2.10%)
Aug 18, 2015 72.68 73.48 71.40 73.38 766,139 +1.17(+1.62%)
Aug 17, 2015 73.27 73.63 71.60 72.21 987,176 -1.69(-2.29%)
Aug 14, 2015 72.39 74.19 71.60 73.90 1,502,778 +2.23(+3.11%)
Aug 13, 2015 70.71 72.06 70.02 71.67 2,579,889 -0.81(-1.12%)
Aug 12, 2015 70.55 73.21 69.96 72.48 1,039,137 +1.61(+2.27%)
Aug 11, 2015 69.11 71.11 68.00 70.87 859,164 +0.68(+0.97%)
Aug 10, 2015 69.09 70.96 68.81 70.19 1,427,094 +1.35(+1.96%)
Aug 07, 2015 70.06 71.73 68.43 68.84 1,149,927 -1.64(-2.33%)
Aug 06, 2015 68.40 70.96 65.89 70.48 1,967,843 +2.11(+3.09%)
Aug 05, 2015 68.99 69.99 67.51 68.37 1,710,579 +0.38(+0.56%)
Aug 04, 2015 67.44 69.35 67.19 67.99 1,538,749 +1.17(+1.75%)
Aug 03, 2015 66.80 69.44 66.41 66.82 1,302,807 -0.48(-0.71%)
Jul 31, 2015 67.24 68.57 66.51 67.30 1,276,195 -0.38(-0.56%)
Jul 30, 2015 67.36 68.66 65.94 67.68 1,543,287 +0.03(+0.04%)
Jul 29, 2015 64.63 67.91 63.99 67.65 1,386,273 +2.66(+4.09%)
Jul 28, 2015 63.50 65.60 62.58 64.99 726,581 +1.69(+2.67%)
Jul 27, 2015 63.05 64.25 62.23 63.30 1,129,061 -0.60(-0.94%)
Jul 24, 2015 66.39 66.47 63.12 63.90 1,810,072 -2.39(-3.61%)
Jul 23, 2015 66.25 66.71 64.04 66.29 1,813,892 +0.05(+0.08%)
Jul 22, 2015 65.34 66.44 64.39 66.24 1,337,233 +0.27(+0.41%)
Jul 21, 2015 65.15 66.85 64.66 65.97 1,233,201 +1.14(+1.76%)
Jul 20, 2015 66.06 66.21 64.18 64.83 1,331,628 -1.44(-2.17%)
Jul 17, 2015 69.11 69.11 65.85 66.27 1,992,923 -2.92(-4.22%)
Jul 16, 2015 70.87 71.75 68.46 69.19 1,006,151 -1.50(-2.12%)
Jul 15, 2015 72.71 72.95 69.98 70.69 962,958 -2.65(-3.61%)
Jul 14, 2015 71.71 74.22 71.35 73.34 1,052,124 +2.03(+2.85%)
Jul 13, 2015 70.52 71.46 70.03 71.31 781,450 +0.42(+0.59%)
Jul 10, 2015 71.30 71.69 69.57 70.89 973,520 +0.03(+0.04%)
Jul 09, 2015 70.23 71.91 70.09 70.86 1,339,237 +1.57(+2.27%)
Jul 08, 2015 70.33 71.62 68.27 69.29 1,022,414 -1.77(-2.49%)
Jul 07, 2015 70.06 71.17 67.56 71.06 1,859,367 +0.85(+1.21%)
Jul 06, 2015 71.91 73.33 69.90 70.21 1,371,965 -2.92(-3.99%)
Jul 02, 2015 72.82 73.13 73.13 73.13 833,200 +0.31(+0.43%)
Jul 01, 2015 76.41 77.36 72.59 72.82 1,441,780 -2.56(-3.40%)
Jun 30, 2015 75.95 76.31 73.36 75.38 1,209,365 +0.22(+0.29%)
Jun 29, 2015 74.26 75.94 73.73 75.16 1,228,974 -0.09(-0.12%)
Jun 26, 2015 75.48 76.32 73.38 75.25 7,678,904 -1.14(-1.49%)
Jun 25, 2015 77.87 77.92 76.16 76.39 741,973 -1.56(-2.01%)
Jun 24, 2015 80.00 80.68 77.77 77.95 749,933 -1.94(-2.42%)
Jun 23, 2015 78.73 80.12 77.93 79.89 848,771 +1.08(+1.37%)
Jun 22, 2015 77.38 79.40 76.17 78.81 974,224 +2.19(+2.86%)
Jun 19, 2015 76.53 78.64 76.49 76.62 1,409,028 -1.95(-2.48%)
Jun 18, 2015 79.85 80.64 78.48 78.57 656,035 -0.82(-1.03%)
Jun 17, 2015 81.46 82.49 78.53 79.39 702,122 -1.36(-1.68%)
Jun 16, 2015 79.71 81.17 79.08 80.75 595,155 +0.86(+1.08%)
Jun 15, 2015 80.03 80.22 79.07 79.89 856,439 -0.76(-0.94%)
Jun 12, 2015 80.80 80.80 79.88 80.65 433,906 -0.39(-0.48%)
Jun 11, 2015 81.47 81.84 80.81 81.04 442,937 -0.39(-0.48%)
Jun 10, 2015 81.09 81.98 80.26 81.43 683,271 +1.44(+1.80%)
Jun 09, 2015 79.31 80.92 79.31 79.99 736,734 +1.16(+1.47%)
Jun 08, 2015 78.29 80.43 77.68 78.83 1,015,306 +0.57(+0.73%)
Jun 05, 2015 76.26 79.50 75.99 78.26 989,415 +1.80(+2.35%)
Jun 04, 2015 76.99 77.08 75.58 76.46 740,012 -1.20(-1.55%)
Jun 03, 2015 78.95 79.10 77.55 77.66 822,219 -1.37(-1.73%)
Jun 02, 2015 79.29 80.30 78.63 79.03 637,920 +0.07(+0.09%)
Jun 01, 2015 78.52 79.02 77.26 78.96 686,078 +1.15(+1.48%)
May 29, 2015 77.59 78.93 77.39 77.81 1,206,756 +0.28(+0.36%)
May 28, 2015 78.75 78.75 76.12 77.53 1,144,491 -1.65(-2.08%)
May 27, 2015 79.25 79.80 78.27 79.18 776,909 -0.05(-0.06%)
May 26, 2015 80.15 81.15 78.88 79.23 934,340 -2.15(-2.64%)
May 22, 2015 79.88 81.38 81.38 81.38 802,500 +0.76(+0.94%)
May 21, 2015 79.00 81.37 78.17 80.62 880,066 +2.09(+2.66%)
May 20, 2015 77.60 78.69 76.13 78.53 1,065,086 +1.06(+1.37%)
May 19, 2015 78.83 79.26 76.40 77.47 993,100 -1.76(-2.22%)
May 18, 2015 78.79 79.84 78.22 79.23 826,513 +0.30(+0.38%)
May 15, 2015 77.88 79.24 75.75 78.93 1,088,162 +1.73(+2.24%)
May 14, 2015 79.43 80.06 77.11 77.20 1,278,187 -2.22(-2.80%)
May 13, 2015 80.22 80.58 78.65 79.42 827,874 -0.17(-0.21%)
May 12, 2015 78.86 80.66 78.22 79.59 731,943 +1.26(+1.61%)
May 11, 2015 77.01 78.83 76.50 78.33 1,735,437 +1.32(+1.71%)
May 08, 2015 76.78 77.98 74.25 77.01 4,786,977 +1.67(+2.22%)
May 07, 2015 79.50 79.50 74.37 75.34 2,329,443 -3.33(-4.23%)
May 06, 2015 80.32 80.71 78.12 78.67 911,503 -1.09(-1.37%)
May 05, 2015 83.71 84.76 79.43 79.76 1,273,195 -3.18(-3.83%)
May 04, 2015 81.20 83.07 81.07 82.94 1,005,868 +1.06(+1.29%)
May 01, 2015 82.62 83.15 81.02 81.88 615,640 -0.69(-0.84%)
Apr 30, 2015 82.95 84.09 81.12 82.57 841,118 -0.39(-0.46%)
Apr 29, 2015 79.82 83.29 79.82 82.95 988,525 +2.72(+3.40%)
Apr 28, 2015 80.24 80.78 79.42 80.23 708,824 +0.50(+0.63%)
Apr 27, 2015 80.16 80.99 79.06 79.73 756,679 -0.10(-0.13%)
Apr 24, 2015 81.99 82.30 79.45 79.83 862,862 -2.13(-2.60%)
Apr 23, 2015 82.06 83.33 81.76 81.96 893,331 -0.02(-0.02%)
Apr 22, 2015 82.93 83.47 81.44 81.98 880,365 -0.83(-1.00%)
Apr 21, 2015 83.96 84.07 82.00 82.81 774,682 -1.26(-1.50%)
Apr 20, 2015 82.91 85.81 82.81 84.07 1,021,906 +1.50(+1.82%)
Apr 17, 2015 82.67 83.60 81.67 82.57 798,465 -0.75(-0.90%)
Apr 16, 2015 82.00 84.10 81.50 83.32 1,177,747 +0.91(+1.10%)
Apr 15, 2015 82.29 83.00 80.73 82.41 1,431,078 +2.02(+2.51%)
Apr 14, 2015 80.55 81.24 79.98 80.39 1,004,324 +0.53(+0.66%)
Apr 13, 2015 81.57 81.88 79.30 79.86 851,018 -0.89(-1.10%)
Apr 10, 2015 81.39 81.64 80.22 80.75 899,616 +0.03(+0.03%)
Apr 09, 2015 78.83 80.84 78.11 80.72 1,196,774 +2.66(+3.41%)
Apr 08, 2015 80.38 80.89 77.80 78.06 887,132 -1.89(-2.37%)
Apr 07, 2015 79.10 81.45 79.10 79.95 994,208 +0.48(+0.61%)
Apr 06, 2015 80.46 80.64 78.77 79.47 942,346 +0.59(+0.75%)
Apr 02, 2015 76.82 78.88 78.88 78.88 891,600 +1.48(+1.92%)
Apr 01, 2015 77.60 79.25 76.47 77.39 1,137,495 +0.55(+0.72%)
Mar 31, 2015 75.88 77.44 75.18 76.84 992,992 -0.79(-1.02%)
Mar 30, 2015 76.34 77.82 76.34 77.63 1,080,740 +2.46(+3.27%)
Mar 27, 2015 75.29 76.58 74.74 75.17 939,285 -1.68(-2.19%)
Mar 26, 2015 75.95 78.75 75.95 76.85 1,887,214 +1.93(+2.58%)
Mar 25, 2015 75.17 75.68 73.87 74.92 867,121 +1.15(+1.56%)
Mar 24, 2015 71.51 73.93 71.36 73.77 931,871 +2.19(+3.06%)
Mar 23, 2015 72.41 73.50 71.53 71.58 1,422,969 -0.76(-1.05%)
Mar 20, 2015 71.98 72.54 71.10 72.34 1,596,509 +0.85(+1.19%)
Mar 19, 2015 71.23 72.26 70.39 71.49 669,256 -1.16(-1.60%)
Mar 18, 2015 69.81 72.80 69.23 72.65 1,239,530 +2.18(+3.09%)
Mar 17, 2015 70.39 71.43 69.52 70.47 856,123 +0.47(+0.67%)
Mar 16, 2015 68.99 70.00 67.79 70.00 662,268 +0.32(+0.46%)
Mar 13, 2015 68.95 69.81 67.52 69.68 1,105,180 -0.26(-0.37%)
Mar 12, 2015 70.89 71.49 69.88 69.94 738,316 -0.11(-0.16%)
Mar 11, 2015 68.32 70.44 68.00 70.05 817,728 +1.96(+2.88%)
Mar 10, 2015 68.71 70.20 68.08 68.09 859,662 -1.52(-2.18%)
Mar 09, 2015 69.95 71.40 69.40 69.61 983,781 -0.25(-0.36%)
Mar 06, 2015 70.18 71.35 69.57 69.86 741,692 -1.32(-1.85%)
Mar 05, 2015 71.40 72.25 70.72 71.18 1,059,388 -0.63(-0.88%)
Mar 04, 2015 72.89 71.69 71.01 71.81 1,532,586 +0.12(+0.17%)
Mar 03, 2015 71.23 71.82 70.48 71.69 1,689,994 +0.71(+1.00%)
Mar 02, 2015 70.89 72.27 69.74 70.98 1,051,348 -0.23(-0.32%)
Feb 27, 2015 73.74 73.74 70.85 71.21 931,339 -1.96(-2.68%)
Feb 26, 2015 74.38 74.58 72.33 73.17 857,007 -1.79(-2.39%)
Feb 25, 2015 74.81 76.06 73.55 74.96 1,075,648 +0.88(+1.19%)
Feb 24, 2015 75.08 75.34 72.88 74.08 755,294 -0.28(-0.38%)
Feb 23, 2015 73.51 75.20 72.36 74.36 1,056,748 -0.73(-0.97%)
Feb 20, 2015 76.03 76.81 74.37 75.09 1,241,712 -0.77(-1.02%)
Feb 19, 2015 72.27 76.93 71.25 75.86 1,323,426 +2.06(+2.79%)
Feb 18, 2015 71.35 75.78 71.27 73.80 1,725,379 +0.23(+0.31%)
Feb 17, 2015 72.69 74.19 72.26 73.57 1,456,942 +0.11(+0.15%)
Feb 13, 2015 74.50 73.46 73.46 73.46 1,238,200 +0.49(+0.67%)
Feb 12, 2015 69.92 73.40 69.87 72.97 1,622,233 +4.19(+6.09%)
Feb 11, 2015 67.69 68.88 65.55 68.78 1,473,663 -0.62(-0.89%)
Feb 10, 2015 70.42 70.45 67.57 69.40 1,084,960 -0.73(-1.04%)
Feb 09, 2015 71.05 72.12 70.08 70.13 984,758 -0.70(-0.99%)
Feb 06, 2015 69.81 71.06 68.97 70.83 1,270,619 +1.77(+2.56%)
Feb 05, 2015 68.46 69.45 67.28 69.06 1,056,760 +1.94(+2.88%)
Feb 04, 2015 68.67 69.56 66.60 67.12 1,020,162 -2.56(-3.67%)
Feb 03, 2015 71.33 72.81 68.75 69.68 1,677,723 -0.05(-0.08%)
Feb 02, 2015 69.73 72.00 68.00 69.73 1,456,102 +0.75(+1.08%)
Jan 30, 2015 67.57 70.66 66.92 68.99 1,544,726 +0.35(+0.51%)
Jan 29, 2015 66.68 68.66 64.21 68.64 1,137,198 +2.56(+3.87%)
Jan 28, 2015 68.10 68.55 65.34 66.08 1,226,382 -2.89(-4.18%)
Jan 27, 2015 67.68 70.83 67.53 68.97 1,336,573 +0.45(+0.66%)
Jan 26, 2015 67.05 68.97 66.16 68.51 1,585,266 +1.51(+2.25%)
Jan 23, 2015 67.56 69.17 66.28 67.00 1,036,106 -0.98(-1.44%)
Jan 22, 2015 68.94 69.51 67.16 67.98 1,611,927 -0.56(-0.82%)
Jan 21, 2015 61.97 68.90 61.52 68.54 2,503,439 +5.73(+9.12%)
Jan 20, 2015 64.35 65.79 61.91 62.81 1,837,512 -2.82(-4.30%)
Jan 16, 2015 64.20 66.72 64.00 65.63 2,163,082 +2.18(+3.44%)
Jan 15, 2015 66.45 67.30 63.28 63.45 2,094,194 -1.85(-2.83%)
Jan 14, 2015 61.49 66.00 61.30 65.30 2,873,514 +4.06(+6.63%)
Jan 13, 2015 60.04 61.59 59.42 61.24 928,968 +1.77(+2.98%)
Jan 12, 2015 60.67 61.31 57.79 59.47 1,168,438 -2.37(-3.83%)
Jan 09, 2015 61.26 62.39 60.08 61.84 858,156 +0.76(+1.24%)
Jan 08, 2015 58.74 61.33 57.71 61.09 1,218,351 +2.84(+4.87%)
Jan 07, 2015 58.40 60.03 57.18 58.25 1,198,003 +0.88(+1.53%)
Jan 06, 2015 56.72 58.19 55.53 57.37 1,394,506 +0.09(+0.16%)
Jan 05, 2015 59.20 59.59 55.87 57.28 1,421,470 -2.65(-4.42%)
Jan 02, 2015 60.05 61.51 58.74 59.93 1,023,187 +0.15(+0.25%)
Dec 31, 2014 58.85 59.78 59.78 59.78 1,068,700 -0.09(-0.15%)
Dec 30, 2014 59.72 61.52 58.82 59.87 822,971 -0.51(-0.84%)
Dec 29, 2014 60.66 62.31 59.08 60.38 672,571 -0.03(-0.05%)
Dec 26, 2014 61.75 61.75 59.56 60.41 427,185 +0.23(+0.38%)
Dec 24, 2014 61.17 60.18 60.18 60.18 384,500 -1.52(-2.46%)
Dec 23, 2014 61.25 62.23 60.41 61.70 841,560 +0.62(+1.02%)
Dec 22, 2014 61.57 62.48 59.32 61.07 935,199 -1.49(-2.38%)
Dec 19, 2014 59.90 63.03 58.70 62.56 1,599,953 +2.98(+5.01%)
Dec 18, 2014 61.60 62.39 57.82 59.58 1,985,349 +0.61(+1.03%)
Dec 17, 2014 55.94 59.95 55.74 58.97 4,351,265 +3.12(+5.60%)
Dec 16, 2014 52.08 58.96 51.95 55.84 2,552,480 +2.44(+4.56%)
Dec 15, 2014 52.86 54.33 51.69 53.41 1,414,305 +0.94(+1.78%)
Dec 12, 2014 51.86 54.92 51.79 52.47 2,186,339 -0.64(-1.21%)
Dec 11, 2014 53.28 55.72 52.94 53.11 1,017,043 -0.54(-1.01%)
Dec 10, 2014 55.85 56.51 53.00 53.65 1,327,642 -3.03(-5.35%)
Dec 09, 2014 54.22 57.66 53.71 56.68 1,360,989 +1.88(+3.43%)
Dec 08, 2014 57.31 57.31 53.93 54.80 1,580,696 -3.99(-6.79%)
Dec 05, 2014 58.39 59.69 57.48 58.79 1,507,046 +0.31(+0.53%)
Dec 04, 2014 58.94 60.20 57.41 58.48 1,272,546 -1.38(-2.31%)
Dec 03, 2014 58.45 63.11 56.97 59.86 1,625,724 +2.02(+3.49%)
Dec 02, 2014 55.37 58.71 54.44 57.84 1,981,432 +2.03(+3.64%)
Dec 01, 2014 56.19 57.45 53.87 55.81 1,515,997 -0.59(-1.05%)
Nov 28, 2014 58.86 61.86 54.48 56.40 2,111,712 -8.48(-13.07%)
Nov 26, 2014 66.80 64.88 64.88 64.88 961,800 -2.15(-3.21%)
Nov 25, 2014 68.64 69.40 66.53 67.03 1,169,576 -1.06(-1.56%)
Nov 24, 2014 69.16 69.83 67.00 68.09 1,300,117 -1.65(-2.37%)
Nov 21, 2014 68.50 71.30 68.26 69.74 1,509,105 +2.53(+3.76%)
Nov 20, 2014 65.14 67.33 65.09 67.21 812,958 +2.08(+3.19%)
Nov 19, 2014 64.59 65.44 62.84 65.13 1,008,733 +0.76(+1.18%)
Nov 18, 2014 63.61 65.43 62.40 64.37 1,263,973 +0.65(+1.02%)
Nov 17, 2014 66.90 67.56 62.98 63.72 1,575,032 -4.07(-6.00%)
Nov 14, 2014 65.11 67.91 64.60 67.79 1,043,966 +3.03(+4.68%)
Nov 13, 2014 64.49 65.60 63.20 64.76 1,750,146 -0.05(-0.08%)
Nov 12, 2014 64.78 65.94 64.25 64.81 3,283,130 -2.69(-3.99%)
Nov 11, 2014 66.62 68.75 65.91 67.50 1,143,176 +0.90(+1.35%)
Nov 10, 2014 70.14 71.39 66.31 66.60 1,361,870 -2.89(-4.16%)
Nov 07, 2014 66.09 69.54 66.09 69.49 1,403,814 +3.67(+5.58%)
Nov 06, 2014 64.46 66.01 63.70 65.82 1,091,823 +0.81(+1.25%)
Nov 05, 2014 67.09 67.09 63.03 65.01 1,402,506 +1.37(+2.15%)
Nov 04, 2014 65.52 66.41 62.68 63.64 1,948,202 -3.75(-5.56%)
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.