Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 84.74 85.96 84.36 85.64 1,302,567 +0.77(+0.90%)
Oct 30, 2017 84.03 85.34 83.72 84.87 1,209,521 +1.30(+1.56%)
Oct 27, 2017 80.41 83.94 80.32 83.57 1,395,651 +2.95(+3.66%)
Oct 26, 2017 80.72 81.49 79.63 80.62 956,034 -0.01(-0.01%)
Oct 25, 2017 79.92 80.68 79.15 80.63 885,012 +0.97(+1.22%)
Oct 24, 2017 80.25 80.98 78.78 79.66 1,356,085 -0.54(-0.68%)
Oct 23, 2017 81.97 82.12 80.06 80.20 809,007 -1.74(-2.13%)
Oct 20, 2017 81.20 82.08 80.85 81.94 722,152 +0.75(+0.93%)
Oct 19, 2017 81.35 81.69 80.58 81.19 1,021,096 -0.48(-0.59%)
Oct 18, 2017 81.73 82.80 81.49 81.67 981,835 -0.34(-0.41%)
Oct 17, 2017 81.95 82.33 81.10 82.00 945,072 +0.01(+0.01%)
Oct 16, 2017 81.84 82.66 81.51 82.00 1,301,974 +0.98(+1.21%)
Oct 13, 2017 81.51 81.91 80.67 81.01 1,044,559 +0.20(+0.25%)
Oct 12, 2017 80.66 81.30 79.61 80.81 1,169,669 -0.32(-0.39%)
Oct 11, 2017 80.93 81.29 80.03 81.13 1,153,750 +0.61(+0.75%)
Oct 10, 2017 80.72 81.23 80.33 80.53 662,946 +0.66(+0.82%)
Oct 09, 2017 79.66 79.91 79.02 79.87 608,936 +0.68(+0.86%)
Oct 06, 2017 79.34 79.35 78.17 79.19 877,632 -0.53(-0.66%)
Oct 05, 2017 80.53 80.75 79.64 79.72 1,326,342 -0.80(-0.99%)
Oct 04, 2017 80.53 81.10 79.49 80.52 1,711,381 +0.54(+0.67%)
Oct 03, 2017 80.04 81.92 79.85 79.98 2,261,754 +0.06(+0.08%)
Oct 02, 2017 77.51 80.20 76.47 79.92 1,789,131 +1.63(+2.08%)
Sep 29, 2017 77.34 78.58 77.09 78.29 1,806,059 +0.66(+0.84%)
Sep 28, 2017 77.41 78.61 77.19 77.63 1,952,216 +0.21(+0.27%)
Sep 27, 2017 77.35 77.94 76.78 77.43 1,539,926 -0.22(-0.28%)
Sep 26, 2017 77.06 78.15 76.76 77.64 1,121,707 +0.30(+0.38%)
Sep 25, 2017 77.04 77.88 76.85 77.35 1,760,527 +0.83(+1.09%)
Sep 22, 2017 77.12 77.43 76.13 76.51 1,681,630 -1.29(-1.66%)
Sep 21, 2017 77.45 78.16 76.83 77.81 1,269,777 +0.03(+0.04%)
Sep 20, 2017 75.72 78.02 75.40 77.78 1,747,935 +2.43(+3.22%)
Sep 19, 2017 76.12 76.63 75.16 75.35 1,440,338 -0.70(-0.91%)
Sep 18, 2017 74.52 76.46 74.51 76.04 1,605,350 +0.94(+1.26%)
Sep 15, 2017 74.97 75.64 74.45 75.10 1,319,784 +0.13(+0.17%)
Sep 14, 2017 74.89 76.52 74.68 74.97 1,791,018 +0.26(+0.34%)
Sep 13, 2017 72.63 75.12 72.63 74.72 1,415,880 +2.46(+3.41%)
Sep 12, 2017 71.43 73.25 71.43 72.25 1,324,303 +0.77(+1.07%)
Sep 11, 2017 71.06 71.79 70.60 71.49 1,242,608 +0.44(+0.62%)
Sep 08, 2017 72.77 72.77 70.20 71.05 1,405,806 -2.17(-2.97%)
Sep 07, 2017 73.73 73.73 71.94 73.22 975,236 -0.83(-1.12%)
Sep 06, 2017 74.04 74.74 73.55 74.05 1,282,916 +0.74(+1.00%)
Sep 05, 2017 74.07 75.06 72.87 73.32 1,012,166 -0.14(-0.20%)
Sep 01, 2017 72.78 72.92 72.13 73.46 1,795,762 +0.90(+1.24%)
Aug 31, 2017 71.20 72.82 70.70 72.56 1,627,271 +1.85(+2.62%)
Aug 30, 2017 70.40 71.37 69.54 70.70 744,556 +0.24(+0.34%)
Aug 29, 2017 70.22 70.86 69.23 70.46 949,330 +0.11(+0.16%)
Aug 28, 2017 70.84 70.84 69.15 70.35 768,336 -0.57(-0.80%)
Aug 25, 2017 71.43 71.57 70.71 70.92 517,571 -0.30(-0.43%)
Aug 24, 2017 70.92 71.41 70.09 71.22 911,819 +0.21(+0.29%)
Aug 23, 2017 69.71 71.76 69.42 71.02 967,675 +1.14(+1.64%)
Aug 22, 2017 70.16 70.46 69.63 69.87 793,398 +0.28(+0.40%)
Aug 21, 2017 69.53 70.08 69.07 69.59 952,375 -0.14(-0.21%)
Aug 18, 2017 69.10 70.62 68.51 69.74 1,683,778 +0.93(+1.35%)
Aug 17, 2017 69.93 70.94 68.58 68.81 1,747,846 -1.57(-2.23%)
Aug 16, 2017 70.25 71.63 70.00 70.38 1,882,271 +0.03(+0.05%)
Aug 15, 2017 72.39 72.44 70.04 70.34 3,735,873 -2.18(-3.01%)
Aug 14, 2017 74.21 74.67 71.74 72.53 2,017,722 -1.69(-2.28%)
Aug 11, 2017 73.54 75.04 73.54 74.22 1,479,733 +0.65(+0.88%)
Aug 10, 2017 74.72 75.66 73.50 73.57 4,240,227 -2.01(-2.66%)
Aug 09, 2017 75.77 77.06 75.23 75.59 1,534,721 -0.32(-0.42%)
Aug 08, 2017 76.42 77.26 75.45 75.91 2,383,828 -0.85(-1.10%)
Aug 07, 2017 75.91 76.83 74.14 76.75 1,797,307 +0.66(+0.87%)
Aug 04, 2017 76.52 71.93 76.09 2,568,772 +4.41(+6.15%)
Aug 03, 2017 76.98 77.35 71.48 71.68 3,616,190 -4.92(-6.42%)
Aug 02, 2017 78.31 78.31 73.41 76.59 4,677,837 +0.39(+0.51%)
Aug 01, 2017 76.87 77.24 75.56 76.20 1,207,990 -0.42(-0.55%)
Jul 31, 2017 77.13 77.29 75.61 76.63 1,395,096 -0.62(-0.80%)
Jul 28, 2017 76.99 77.78 76.62 77.24 1,138,575 +0.06(+0.08%)
Jul 27, 2017 77.06 77.51 76.38 77.18 1,276,096 +0.07(+0.09%)
Jul 26, 2017 77.22 78.18 76.19 77.11 1,280,857 +0.61(+0.79%)
Jul 25, 2017 75.32 77.06 75.23 76.50 1,475,147 +2.01(+2.69%)
Jul 24, 2017 73.88 75.17 73.57 74.49 1,068,951 +0.98(+1.33%)
Jul 21, 2017 73.91 74.16 72.99 73.52 1,526,292 -0.31(-0.42%)
Jul 20, 2017 76.37 73.59 73.83 1,719,034 -1.24(-1.65%)
Jul 19, 2017 72.65 75.11 72.28 75.07 1,600,710 +2.81(+3.89%)
Jul 18, 2017 73.50 73.50 71.47 72.25 1,552,956 -0.05(-0.07%)
Jul 17, 2017 72.13 72.81 71.91 72.30 1,395,641 -0.01(-0.01%)
Jul 14, 2017 71.51 72.45 71.50 72.31 1,114,201 +0.85(+1.19%)
Jul 13, 2017 70.42 71.62 70.07 71.46 1,015,654 +1.05(+1.49%)
Jul 12, 2017 71.60 72.48 70.17 70.42 1,229,962 -0.41(-0.58%)
Jul 11, 2017 70.41 71.00 69.19 70.82 1,079,435 +0.47(+0.67%)
Jul 10, 2017 68.47 70.46 68.12 70.35 1,547,077 +1.55(+2.25%)
Jul 07, 2017 68.98 66.15 68.80 1,803,960 +0.10(+0.15%)
Jul 06, 2017 71.29 71.82 68.56 68.70 1,922,105 -2.02(-2.86%)
Jul 05, 2017 71.57 71.66 69.88 70.72 1,721,782 -1.49(-2.06%)
Jul 03, 2017 71.57 72.45 71.00 72.21 905,009 +1.23(+1.73%)
Jun 30, 2017 69.87 71.32 69.39 70.98 2,018,029 +1.21(+1.74%)
Jun 29, 2017 69.70 70.72 69.30 69.76 1,909,527 +0.55(+0.80%)
Jun 28, 2017 70.54 71.54 69.16 69.21 1,558,053 -1.11(-1.58%)
Jun 27, 2017 69.99 70.86 69.18 70.32 1,587,909 +0.55(+0.79%)
Jun 26, 2017 70.92 70.92 69.27 69.77 1,524,258 -0.88(-1.24%)
Jun 23, 2017 68.75 70.82 68.58 70.65 2,971,724 +1.93(+2.81%)
Jun 22, 2017 69.44 70.47 68.65 68.71 1,509,657 -0.62(-0.89%)
Jun 21, 2017 69.28 71.09 68.44 69.33 2,596,758 -0.23(-0.33%)
Jun 20, 2017 67.36 70.07 66.51 69.56 2,616,764 +0.92(+1.34%)
Jun 19, 2017 68.21 68.96 67.51 68.64 1,321,436 +0.82(+1.20%)
Jun 16, 2017 69.09 69.43 67.06 67.83 2,998,021 -0.80(-1.16%)
Jun 15, 2017 70.95 71.38 67.65 68.63 3,510,418 -2.82(-3.95%)
Jun 14, 2017 73.36 73.69 71.22 71.45 1,994,771 -2.43(-3.29%)
Jun 13, 2017 72.31 73.89 72.19 73.88 1,619,384 +1.42(+1.96%)
Jun 12, 2017 72.38 73.29 71.83 72.45 2,901,762 +0.41(+0.57%)
Jun 09, 2017 70.38 72.22 70.00 72.05 1,790,468 +1.86(+2.65%)
Jun 08, 2017 70.28 71.27 69.56 70.18 2,711,349 -0.62(-0.88%)
Jun 07, 2017 73.61 74.12 70.48 70.81 1,789,903 -3.32(-4.48%)
Jun 06, 2017 72.13 74.41 71.89 74.13 1,779,749 +1.69(+2.33%)
Jun 05, 2017 72.95 73.33 71.86 72.45 1,531,762 -0.95(-1.30%)
Jun 02, 2017 74.85 75.16 73.11 73.40 1,853,996 -1.70(-2.27%)
Jun 01, 2017 74.87 75.79 73.92 75.10 1,509,894 +0.97(+1.30%)
May 31, 2017 74.18 75.05 72.89 74.13 3,184,139 -1.21(-1.61%)
May 30, 2017 78.10 78.28 75.20 75.35 2,610,727 -3.30(-4.20%)
May 26, 2017 79.58 79.86 78.17 78.65 1,705,977 -0.97(-1.22%)
May 25, 2017 79.33 81.50 78.58 79.62 1,924,863 +0.21(+0.26%)
May 24, 2017 80.44 80.69 78.90 79.42 1,692,965 -1.02(-1.27%)
May 23, 2017 81.86 81.96 80.37 80.44 1,442,435 -1.28(-1.56%)
May 22, 2017 82.79 83.51 81.25 81.72 1,355,462 -0.70(-0.84%)
May 19, 2017 81.72 83.03 81.20 82.41 1,662,513 +1.20(+1.48%)
May 18, 2017 80.65 82.20 80.64 81.21 1,300,246 -0.14(-0.17%)
May 17, 2017 82.16 83.50 81.31 81.35 1,423,503 -1.73(-2.09%)
May 16, 2017 82.79 83.66 82.22 83.08 1,535,830 +0.54(+0.66%)
May 15, 2017 83.22 83.91 82.41 82.54 1,239,904 +1.10(+1.35%)
May 12, 2017 80.72 81.73 80.65 81.44 1,547,804 +0.42(+0.51%)
May 11, 2017 82.18 82.72 80.81 81.02 1,543,202 -0.80(-0.98%)
May 10, 2017 80.33 82.32 80.21 81.82 1,841,764 +2.21(+2.77%)
May 09, 2017 80.17 80.61 79.33 79.62 1,306,338 -0.80(-0.99%)
May 08, 2017 79.43 80.76 78.72 80.41 1,892,822 +0.78(+0.97%)
May 05, 2017 76.23 79.70 76.17 79.64 2,359,466 +3.55(+4.66%)
May 04, 2017 79.36 79.60 74.84 76.09 4,045,124 -4.05(-5.06%)
May 03, 2017 79.12 82.22 78.74 80.14 3,443,354 +1.52(+1.93%)
May 02, 2017 79.50 80.20 77.90 78.62 2,038,652 -0.46(-0.59%)
May 01, 2017 79.81 80.19 78.94 79.09 1,552,846 -0.70(-0.88%)
Apr 28, 2017 80.96 81.06 79.43 79.79 1,275,186 -0.49(-0.61%)
Apr 27, 2017 81.81 81.81 79.06 80.28 2,394,975 -2.21(-2.67%)
Apr 26, 2017 82.56 84.40 82.29 82.48 1,148,454 -0.61(-0.73%)
Apr 25, 2017 81.77 83.16 81.02 83.09 1,561,528 +1.77(+2.17%)
Apr 24, 2017 81.46 82.37 80.14 81.33 2,116,602 +0.39(+0.48%)
Apr 21, 2017 80.13 81.53 79.60 80.93 2,469,209 +0.80(+1.00%)
Apr 20, 2017 81.12 81.46 80.09 80.13 1,594,822 -0.22(-0.28%)
Apr 19, 2017 82.46 82.60 79.80 80.36 1,829,107 -2.09(-2.53%)
Apr 18, 2017 84.61 82.08 82.44 1,214,864 -1.58(-1.88%)
Apr 17, 2017 83.81 84.48 83.12 84.03 1,147,766 +0.08(+0.10%)
Apr 13, 2017 85.23 86.08 83.48 83.95 1,879,538 -1.02(-1.20%)
Apr 12, 2017 84.80 86.27 84.26 84.97 2,384,531 +0.29(+0.34%)
Apr 11, 2017 83.84 84.78 82.64 84.68 1,904,973 +1.07(+1.28%)
Apr 10, 2017 83.49 84.49 82.55 83.61 1,007,670 +0.19(+0.23%)
Apr 07, 2017 83.86 84.37 82.63 83.42 1,179,844 -0.23(-0.28%)
Apr 06, 2017 82.97 84.02 82.68 83.65 1,424,628 +1.38(+1.68%)
Apr 05, 2017 86.06 86.45 82.16 82.27 2,294,668 -3.06(-3.59%)
Apr 04, 2017 82.79 85.45 82.44 85.33 2,627,397 +2.15(+2.58%)
Apr 03, 2017 82.72 83.52 81.66 83.18 1,197,210 +0.29(+0.35%)
Mar 31, 2017 81.53 83.22 81.12 82.89 1,523,269 +0.84(+1.02%)
Mar 30, 2017 83.00 83.55 81.92 82.05 1,842,957 -0.39(-0.47%)
Mar 29, 2017 80.70 82.82 80.08 82.44 2,313,454 +1.54(+1.91%)
Mar 28, 2017 79.25 81.12 78.95 80.90 3,132,935 +1.83(+2.31%)
Mar 27, 2017 78.26 79.65 77.87 79.07 1,678,090 -0.63(-0.79%)
Mar 24, 2017 79.83 80.67 79.34 79.70 1,537,470 +0.10(+0.13%)
Mar 23, 2017 80.80 81.08 79.22 79.60 2,322,910 -1.25(-1.55%)
Mar 22, 2017 81.54 82.03 80.01 80.85 1,507,269 -0.76(-0.93%)
Mar 21, 2017 82.65 83.40 81.04 81.61 1,695,012 -1.27(-1.53%)
Mar 20, 2017 82.64 83.10 81.30 82.88 1,987,310 -0.78(-0.94%)
Mar 17, 2017 83.20 84.15 82.88 83.67 2,562,567 +1.00(+1.21%)
Mar 16, 2017 83.00 83.17 81.75 82.67 2,292,456 +0.42(+0.51%)
Mar 15, 2017 79.51 82.48 79.15 82.25 2,571,502 +3.65(+4.65%)
Mar 14, 2017 79.76 80.53 77.54 78.60 2,676,653 -2.32(-2.87%)
Mar 13, 2017 80.79 81.81 80.48 80.92 1,489,417 -0.16(-0.20%)
Mar 10, 2017 81.79 82.26 80.58 81.09 2,471,761 -0.02(-0.02%)
Mar 09, 2017 79.11 81.32 78.38 81.10 1,886,376 +1.37(+1.72%)
Mar 08, 2017 83.20 83.79 79.55 79.73 2,476,823 -3.85(-4.61%)
Mar 07, 2017 83.70 85.45 83.36 83.58 2,469,690 +0.50(+0.60%)
Mar 06, 2017 82.57 83.75 82.33 83.08 1,274,841 +0.30(+0.37%)
Mar 03, 2017 83.16 84.11 82.52 82.78 963,706 -0.19(-0.23%)
Mar 02, 2017 83.47 84.87 82.85 82.97 1,393,036 -1.51(-1.79%)
Mar 01, 2017 81.98 84.68 81.05 84.48 2,858,364 +3.88(+4.81%)
Feb 28, 2017 80.33 81.20 79.81 80.61 1,142,702 -0.63(-0.78%)
Feb 27, 2017 80.37 81.58 79.97 81.24 1,321,605 +0.99(+1.23%)
Feb 24, 2017 79.63 81.46 78.96 80.25 2,456,424 -0.44(-0.54%)
Feb 23, 2017 83.19 83.31 79.24 80.69 3,012,941 -0.86(-1.05%)
Feb 22, 2017 84.75 85.23 81.24 81.54 2,817,684 -3.84(-4.50%)
Feb 21, 2017 87.57 88.38 85.10 85.39 1,960,877 -0.63(-0.73%)
Feb 17, 2017 86.02 86.02 86.02 0 -1.10(-1.27%)
Feb 16, 2017 89.31 90.12 86.88 87.12 1,885,315 -2.26(-2.53%)
Feb 15, 2017 89.38 91.11 88.45 89.38 4,483,216 +3.32(+3.86%)
Feb 14, 2017 83.44 86.30 82.16 86.06 2,456,406 +2.70(+3.24%)
Feb 13, 2017 83.72 83.87 81.92 83.36 1,737,329 -0.39(-0.47%)
Feb 10, 2017 84.18 85.33 83.24 83.75 1,559,438 +0.69(+0.83%)
Feb 09, 2017 80.72 83.17 80.66 83.06 1,502,576 +2.69(+3.35%)
Feb 08, 2017 79.26 80.53 76.76 80.37 2,813,574 +0.35(+0.44%)
Feb 07, 2017 83.42 84.48 79.97 80.01 2,504,328 -4.25(-5.05%)
Feb 06, 2017 83.68 84.41 82.01 84.27 1,620,087 +0.82(+0.98%)
Feb 03, 2017 83.64 84.39 83.06 83.45 1,292,225 -0.17(-0.20%)
Feb 02, 2017 84.36 84.63 82.05 83.62 1,510,060 -0.90(-1.07%)
Feb 01, 2017 84.77 85.43 82.52 84.52 1,940,331 +0.47(+0.56%)
Jan 31, 2017 82.24 84.31 81.98 84.05 3,119,489 +2.13(+2.60%)
Jan 30, 2017 84.99 85.20 81.28 81.92 1,893,432 -3.34(-3.92%)
Jan 27, 2017 85.24 86.15 84.74 85.26 826,409 -0.02(-0.02%)
Jan 26, 2017 84.65 86.71 84.65 85.27 1,846,782 +1.26(+1.50%)
Jan 25, 2017 82.77 85.58 82.77 84.01 1,616,041 +1.10(+1.33%)
Jan 24, 2017 82.09 83.31 81.74 82.91 1,017,207 +1.24(+1.52%)
Jan 23, 2017 81.92 82.48 80.91 81.67 883,632 -0.74(-0.89%)
Jan 20, 2017 82.63 84.06 82.00 82.40 1,128,399 +0.68(+0.83%)
Jan 19, 2017 80.72 82.74 80.72 81.72 1,374,062 +1.39(+1.73%)
Jan 18, 2017 79.53 81.10 79.22 80.33 1,015,528 +0.06(+0.08%)
Jan 17, 2017 81.79 82.25 79.74 80.27 1,730,466 -0.74(-0.91%)
Jan 13, 2017 81.01 81.01 81.01 0 -1.77(-2.13%)
Jan 12, 2017 83.55 84.14 82.07 82.77 1,524,397 -0.27(-0.33%)
Jan 11, 2017 81.94 83.51 81.44 83.04 1,506,620 +0.96(+1.17%)
Jan 10, 2017 81.47 82.41 81.20 82.08 1,231,662 +1.02(+1.26%)
Jan 09, 2017 82.24 82.32 80.95 81.06 824,044 -1.78(-2.15%)
Jan 06, 2017 82.83 83.75 81.56 82.84 1,266,254 -0.01(-0.01%)
Jan 05, 2017 83.06 84.36 82.17 82.85 1,318,398 +0.08(+0.10%)
Jan 04, 2017 82.52 83.79 81.89 82.77 1,565,368 +0.26(+0.31%)
Jan 03, 2017 81.92 83.91 81.56 82.52 1,610,908 +1.75(+2.17%)
Dec 30, 2016 80.77 80.77 80.77 0 -0.79(-0.97%)
Dec 29, 2016 82.51 82.77 81.21 81.56 1,049,981 -0.71(-0.86%)
Dec 28, 2016 83.49 83.60 82.06 82.27 1,186,217 -0.73(-0.88%)
Dec 27, 2016 83.01 83.51 82.36 83.00 785,924 +0.74(+0.89%)
Dec 23, 2016 82.26 82.26 82.26 0 +0.16(+0.19%)
Dec 22, 2016 81.47 83.12 80.61 82.10 1,091,785 +1.02(+1.26%)
Dec 21, 2016 82.32 83.28 80.29 81.08 1,780,429 -0.97(-1.18%)
Dec 20, 2016 85.03 85.11 81.91 82.04 1,640,597 -2.07(-2.46%)
Dec 19, 2016 81.66 84.42 81.58 84.11 2,686,036 +2.64(+3.24%)
Dec 16, 2016 80.60 81.61 79.52 81.48 2,495,416 +0.62(+0.76%)
Dec 15, 2016 77.72 80.98 77.16 80.86 11,449,864 -0.26(-0.33%)
Dec 14, 2016 82.45 84.11 80.98 81.13 1,988,034 -3.01(-3.58%)
Dec 13, 2016 84.45 85.65 82.82 84.14 1,856,356 +0.23(+0.28%)
Dec 12, 2016 88.09 90.44 83.28 83.91 2,291,714 -0.84(-0.99%)
Dec 09, 2016 86.49 86.61 83.46 84.75 1,167,901 -0.98(-1.14%)
Dec 08, 2016 84.83 86.36 84.23 85.72 974,555 +1.49(+1.77%)
Dec 07, 2016 84.59 85.29 83.25 84.23 1,215,433 -0.72(-0.85%)
Dec 06, 2016 84.73 86.06 83.44 84.95 1,457,510 -0.51(-0.60%)
Dec 05, 2016 87.18 89.05 85.17 85.46 1,768,579 -0.97(-1.12%)
Dec 02, 2016 88.78 89.14 86.22 86.42 2,329,397 -1.49(-1.69%)
Dec 01, 2016 88.85 90.49 87.11 87.91 3,487,524 +1.72(+1.99%)
Nov 30, 2016 79.92 86.72 79.92 86.19 9,226,659 +9.95(+13.05%)
Nov 29, 2016 75.85 78.18 74.10 76.24 1,955,618 -1.08(-1.40%)
Nov 28, 2016 80.13 80.13 77.10 77.32 1,508,788 -2.15(-2.71%)
Nov 25, 2016 81.17 81.17 78.25 79.47 570,861 -1.06(-1.32%)
Nov 23, 2016 80.53 80.53 80.53 0 +1.25(+1.58%)
Nov 22, 2016 81.53 81.53 78.16 79.28 1,279,286 -1.01(-1.25%)
Nov 21, 2016 78.68 80.81 78.68 80.29 1,640,539 +2.69(+3.46%)
Nov 18, 2016 78.47 79.54 77.51 77.60 1,178,186 -0.66(-0.84%)
Nov 17, 2016 78.76 81.01 77.60 78.26 2,286,852 +0.26(+0.34%)
Nov 16, 2016 77.07 79.12 77.05 77.99 1,217,574 +0.74(+0.96%)
Nov 15, 2016 76.44 78.55 76.44 77.25 1,438,694 +1.87(+2.48%)
Nov 14, 2016 75.95 76.07 74.09 75.38 1,406,934 -0.94(-1.23%)
Nov 11, 2016 77.06 78.52 75.44 76.31 916,540 -1.50(-1.93%)
Nov 10, 2016 77.92 79.14 76.88 77.82 1,589,184 -0.63(-0.80%)
Nov 09, 2016 74.91 79.93 74.46 78.45 2,483,252 +3.53(+4.72%)
Nov 08, 2016 74.08 76.91 72.77 74.92 2,566,844 -0.18(-0.23%)
Nov 07, 2016 74.85 75.56 73.73 75.09 2,022,083 +1.81(+2.48%)
Nov 04, 2016 73.42 74.22 71.73 73.28 1,489,186 -0.70(-0.94%)
Nov 03, 2016 73.37 74.16 71.97 73.97 1,153,607 +1.02(+1.40%)
Nov 02, 2016 72.55 73.45 70.92 72.95 1,132,208 -0.42(-0.58%)
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.