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 (%)
Mar 31, 2021 74.39 75.19 73.13 73.49 2,509,267 -0.99(-1.33%)
Mar 30, 2021 73.49 75.72 72.62 74.48 1,567,561 +0.24(+0.32%)
Mar 29, 2021 74.70 75.84 72.69 74.24 1,857,230 -1.55(-2.05%)
Mar 26, 2021 76.66 77.36 73.47 75.79 2,158,100 +1.99(+2.70%)
Mar 25, 2021 72.10 74.36 69.53 73.80 3,058,760 -0.59(-0.79%)
Mar 24, 2021 74.28 77.40 74.22 74.39 2,554,869 +2.26(+3.13%)
Mar 23, 2021 72.19 75.28 71.35 72.13 3,743,865 -3.18(-4.22%)
Mar 22, 2021 76.05 76.69 74.17 75.31 2,663,210 -0.50(-0.66%)
Mar 19, 2021 75.51 79.03 74.26 75.81 9,425,400 +0.64(+0.85%)
Mar 18, 2021 80.36 81.60 74.56 75.17 3,538,702 -6.24(-7.66%)
Mar 17, 2021 81.13 82.96 79.01 81.41 2,594,064 -0.68(-0.83%)
Mar 16, 2021 82.00 83.00 79.45 82.09 5,632,061 -2.20(-2.61%)
Mar 15, 2021 82.52 84.41 81.64 84.29 2,132,571 +2.28(+2.78%)
Mar 12, 2021 83.49 84.88 81.68 82.01 2,146,300 -2.03(-2.42%)
Mar 11, 2021 82.30 85.97 81.42 84.04 2,353,948 +3.10(+3.83%)
Mar 10, 2021 81.05 82.75 78.79 80.94 2,815,351 -0.09(-0.11%)
Mar 09, 2021 83.00 83.61 79.93 81.03 3,555,926 -3.14(-3.73%)
Mar 08, 2021 86.90 87.75 81.82 84.17 3,194,024 -1.10(-1.29%)
Mar 05, 2021 84.00 88.75 82.58 85.27 6,585,400 +4.01(+4.93%)
Mar 04, 2021 75.53 82.86 75.51 81.26 5,751,204 +6.82(+9.16%)
Mar 03, 2021 72.07 78.03 72.07 74.44 3,670,200 +3.43(+4.83%)
Mar 02, 2021 73.09 74.14 69.89 71.01 2,592,314 -2.65(-3.60%)
Mar 01, 2021 70.96 74.47 70.42 73.66 3,159,582 +4.38(+6.32%)
Feb 26, 2021 68.74 70.18 65.27 69.28 2,530,500 +0.22(+0.32%)
Feb 25, 2021 74.60 74.87 69.05 69.06 2,737,376 -4.74(-6.42%)
Feb 24, 2021 71.85 74.60 70.65 73.80 2,797,892 +2.79(+3.93%)
Feb 23, 2021 67.04 71.45 63.05 71.01 5,419,819 +2.61(+3.82%)
Feb 22, 2021 66.83 70.78 66.28 68.40 3,404,223 +2.83(+4.32%)
Feb 19, 2021 65.45 66.95 65.17 65.57 2,294,100 +0.43(+0.66%)
Feb 18, 2021 68.23 68.66 64.69 65.14 2,337,754 -3.70(-5.37%)
Feb 17, 2021 69.17 70.19 67.40 68.84 1,949,844 -0.13(-0.19%)
Feb 16, 2021 70.55 72.15 68.83 68.97 2,523,722 -0.15(-0.22%)
Feb 12, 2021 66.98 69.70 66.63 69.12 1,991,500 +1.35(+1.99%)
Feb 11, 2021 68.34 69.23 65.56 67.77 1,815,384 -1.11(-1.61%)
Feb 10, 2021 67.54 69.90 66.69 68.88 2,185,852 +1.91(+2.85%)
Feb 09, 2021 68.50 68.65 66.52 66.97 2,408,911 -1.96(-2.84%)
Feb 08, 2021 65.97 69.60 65.64 68.93 2,661,455 +4.48(+6.95%)
Feb 05, 2021 66.67 66.67 64.24 64.45 1,912,800 -0.90(-1.38%)
Feb 04, 2021 64.72 65.89 63.05 65.35 2,927,644 +1.77(+2.78%)
Feb 03, 2021 59.19 64.35 58.64 63.58 4,212,907 +5.16(+8.83%)
Feb 02, 2021 59.90 60.48 58.29 58.42 1,881,748 +0.44(+0.76%)
Feb 01, 2021 58.37 58.75 56.35 57.98 1,934,198 +1.29(+2.28%)
Jan 29, 2021 59.71 60.91 56.35 56.69 3,138,100 -3.62(-6.00%)
Jan 28, 2021 57.90 60.66 57.02 60.31 3,632,614 +3.72(+6.57%)
Jan 27, 2021 57.76 60.16 56.13 56.59 4,003,555 -3.02(-5.07%)
Jan 26, 2021 62.32 64.11 59.34 59.61 2,927,195 -1.72(-2.80%)
Jan 25, 2021 62.35 64.90 59.45 61.33 3,578,934 -2.41(-3.78%)
Jan 22, 2021 58.63 63.99 57.81 63.74 4,518,200 +2.96(+4.87%)
Jan 21, 2021 60.10 61.09 57.50 60.78 4,382,718 +0.16(+0.26%)
Jan 20, 2021 60.36 61.64 59.91 60.62 2,348,129 +0.60(+1.00%)
Jan 19, 2021 60.50 61.11 59.80 60.02 1,922,175 +0.79(+1.33%)
Jan 15, 2021 61.07 61.15 58.42 59.23 2,840,000 -2.70(-4.35%)
Jan 14, 2021 62.49 64.07 61.54 61.93 3,007,870 +0.39(+0.63%)
Jan 13, 2021 62.70 62.75 61.21 61.54 2,483,764 -1.33(-2.12%)
Jan 12, 2021 59.32 63.13 58.81 62.87 4,213,912 +4.57(+7.84%)
Jan 11, 2021 54.69 58.61 54.10 58.30 2,162,329 +1.54(+2.71%)
Jan 08, 2021 57.21 58.40 55.63 56.76 2,749,300 -0.03(-0.05%)
Jan 07, 2021 57.46 59.07 56.17 56.79 3,257,645 +0.47(+0.83%)
Jan 06, 2021 54.87 57.79 53.92 56.32 4,449,301 +2.65(+4.94%)
Jan 05, 2021 49.78 55.95 49.56 53.67 6,023,727 +4.73(+9.66%)
Jan 04, 2021 49.00 50.09 47.56 48.94 2,820,773 +0.54(+1.12%)
Dec 31, 2020 48.40 48.40 48.40 2,913,802 -0.87(-1.77%)
Dec 30, 2020 46.87 49.63 46.74 49.27 2,913,802 +2.27(+4.83%)
Dec 29, 2020 47.90 48.39 46.19 47.00 2,119,729 -0.63(-1.32%)
Dec 28, 2020 48.65 48.76 47.20 47.63 2,515,215 -0.62(-1.28%)
Dec 24, 2020 47.77 48.44 46.55 48.25 1,609,000 +0.45(+0.94%)
Dec 23, 2020 44.88 48.39 44.62 47.80 4,809,137 +3.75(+8.51%)
Dec 22, 2020 45.03 45.14 43.71 44.05 3,080,521 -0.97(-2.15%)
Dec 21, 2020 42.26 45.24 42.00 45.02 6,600,392 -0.82(-1.79%)
Dec 18, 2020 46.98 47.77 45.38 45.84 6,740,600 -1.54(-3.25%)
Dec 17, 2020 48.19 48.27 46.57 47.38 2,428,179 -0.27(-0.57%)
Dec 16, 2020 48.44 48.49 47.01 47.65 2,818,017 -0.51(-1.06%)
Dec 15, 2020 47.85 48.63 46.22 48.16 2,919,805 +1.21(+2.58%)
Dec 14, 2020 51.31 51.53 46.91 46.95 3,595,079 -3.16(-6.31%)
Dec 11, 2020 50.07 50.29 48.75 50.11 2,533,200 +0.17(+0.34%)
Dec 10, 2020 47.12 51.18 47.12 49.94 4,891,702 +2.61(+5.51%)
Dec 09, 2020 46.77 48.32 46.14 47.33 4,310,918 +1.19(+2.58%)
Dec 08, 2020 45.01 46.98 44.72 46.14 3,124,872 +0.50(+1.10%)
Dec 07, 2020 46.39 47.15 45.14 45.64 3,445,082 -1.58(-3.35%)
Dec 04, 2020 43.10 47.39 43.10 47.22 6,387,400 +5.31(+12.67%)
Dec 03, 2020 41.08 42.58 40.60 41.91 3,506,604 +1.39(+3.43%)
Dec 02, 2020 39.59 42.36 39.30 40.52 4,251,371 +0.67(+1.68%)
Dec 01, 2020 41.52 41.93 39.54 39.85 4,307,158 -0.11(-0.28%)
Nov 30, 2020 42.81 43.29 39.78 39.96 16,576,818 -3.56(-8.18%)
Nov 27, 2020 44.61 44.75 42.50 43.52 3,677,400 -1.87(-4.12%)
Nov 25, 2020 46.31 47.15 44.19 45.39 4,276,800 -1.75(-3.71%)
Nov 24, 2020 46.53 47.25 45.00 47.14 5,393,992 +2.65(+5.96%)
Nov 23, 2020 40.73 44.79 40.60 44.49 4,998,937 +4.65(+11.67%)
Nov 20, 2020 39.39 40.00 38.60 39.84 3,236,900 +0.40(+1.01%)
Nov 19, 2020 37.08 39.65 36.46 39.44 6,140,024 +1.70(+4.50%)
Nov 18, 2020 37.75 39.85 37.12 37.74 5,086,310 +0.43(+1.15%)
Nov 17, 2020 35.02 37.36 34.70 37.31 3,519,702 +1.38(+3.84%)
Nov 16, 2020 35.45 36.31 35.09 35.93 4,227,149 +2.33(+6.93%)
Nov 13, 2020 32.15 34.20 32.13 33.60 3,067,200 +1.94(+6.13%)
Nov 12, 2020 31.80 33.24 31.14 31.66 2,863,103 -1.19(-3.62%)
Nov 11, 2020 34.10 34.23 32.48 32.85 4,372,666 -0.87(-2.58%)
Nov 10, 2020 33.44 33.80 31.50 33.72 5,135,610 +1.32(+4.07%)
Nov 09, 2020 29.11 33.60 28.01 32.40 10,933,102 +7.66(+30.96%)
Nov 06, 2020 26.08 26.35 24.57 24.74 4,655,800 -1.46(-5.57%)
Nov 05, 2020 27.30 27.83 26.16 26.20 3,865,441 -0.92(-3.39%)
Nov 04, 2020 28.04 28.83 26.90 27.12 3,968,344 -1.00(-3.56%)
Nov 03, 2020 28.71 29.47 27.85 28.12 4,265,832 +0.41(+1.48%)
Nov 02, 2020 26.45 28.21 25.42 27.71 4,306,730 +1.75(+6.74%)
Oct 30, 2020 25.39 25.99 24.85 25.96 3,395,000 +0.42(+1.64%)
Oct 29, 2020 24.00 25.63 23.63 25.54 4,694,427 +0.94(+3.82%)
Oct 28, 2020 25.50 26.07 24.51 24.60 5,807,110 -1.97(-7.41%)
Oct 27, 2020 27.35 27.44 26.44 26.57 4,581,129 -0.95(-3.45%)
Oct 26, 2020 28.54 28.74 27.24 27.52 2,737,663 -1.51(-5.20%)
Oct 23, 2020 29.30 29.66 28.63 29.03 2,758,800 -0.14(-0.48%)
Oct 22, 2020 27.77 29.40 27.69 29.17 3,400,444 +1.46(+5.27%)
Oct 21, 2020 28.21 28.44 27.51 27.71 3,019,140 -0.74(-2.60%)
Oct 20, 2020 28.39 29.08 27.58 28.45 2,941,950 +0.41(+1.46%)
Oct 19, 2020 29.68 29.68 28.01 28.04 4,013,276 -1.25(-4.27%)
Oct 16, 2020 30.52 30.59 29.20 29.29 2,783,500 -1.34(-4.37%)
Oct 15, 2020 29.91 30.63 29.21 30.63 2,780,285 +0.14(+0.46%)
Oct 14, 2020 30.69 32.39 30.48 30.49 2,692,120 +0.08(+0.26%)
Oct 13, 2020 30.83 31.45 30.38 30.41 1,866,345 -0.79(-2.53%)
Oct 12, 2020 30.34 31.52 29.57 31.20 1,891,603 +0.51(+1.66%)
Oct 09, 2020 31.50 31.86 30.42 30.69 2,768,300 -0.43(-1.38%)
Oct 08, 2020 29.85 31.15 29.50 31.12 2,542,196 +1.65(+5.60%)
Oct 07, 2020 29.65 29.87 28.92 29.47 3,221,818 +0.26(+0.89%)
Oct 06, 2020 31.63 32.43 29.03 29.21 3,600,359 -1.66(-5.38%)
Oct 05, 2020 31.00 31.28 30.23 30.87 2,378,328 +0.40(+1.31%)
Oct 02, 2020 28.17 30.97 28.05 30.47 3,746,700 +1.38(+4.74%)
Oct 01, 2020 30.01 30.01 28.59 29.09 4,320,970 -1.03(-3.42%)
Sep 30, 2020 31.32 31.77 29.99 30.12 2,934,586 -1.08(-3.46%)
Sep 29, 2020 31.07 31.31 30.26 31.20 2,003,557 -0.29(-0.92%)
Sep 28, 2020 30.81 32.03 30.66 31.49 2,581,192 +1.59(+5.32%)
Sep 25, 2020 29.60 30.14 28.84 29.90 3,254,700 -0.09(-0.30%)
Sep 24, 2020 29.87 30.93 28.85 29.99 2,030,606 +0.09(+0.30%)
Sep 23, 2020 31.61 32.02 29.86 29.90 2,390,857 -1.71(-5.41%)
Sep 22, 2020 32.37 33.10 30.94 31.61 2,702,892 -0.47(-1.47%)
Sep 21, 2020 32.55 32.79 31.02 32.08 2,850,356 -1.69(-5.00%)
Sep 18, 2020 33.49 34.00 32.99 33.77 4,801,200 -0.02(-0.06%)
Sep 17, 2020 32.06 33.82 31.81 33.79 3,290,214 +0.88(+2.67%)
Sep 16, 2020 30.88 33.88 30.60 32.91 3,571,493 +2.41(+7.90%)
Sep 15, 2020 31.19 31.72 30.36 30.50 2,518,002 -0.56(-1.80%)
Sep 14, 2020 30.25 31.48 29.75 31.06 3,083,604 +1.44(+4.86%)
Sep 11, 2020 30.15 30.48 29.12 29.62 3,425,700 -0.46(-1.53%)
Sep 10, 2020 32.23 32.23 30.08 30.08 2,846,831 -2.11(-6.55%)
Sep 09, 2020 32.61 32.61 31.55 32.19 4,372,807 +0.20(+0.63%)
Sep 08, 2020 34.70 34.84 31.92 31.99 3,868,927 -3.54(-9.96%)
Sep 04, 2020 36.23 36.44 34.98 35.53 2,884,200 -0.24(-0.67%)
Sep 03, 2020 36.36 36.93 35.48 35.77 3,410,537 -0.55(-1.51%)
Sep 02, 2020 38.13 38.24 36.25 36.32 4,058,249 -2.16(-5.61%)
Sep 01, 2020 38.80 39.17 38.18 38.48 2,169,723 -0.48(-1.23%)
Aug 31, 2020 40.16 40.20 38.95 38.96 1,818,908 -1.18(-2.94%)
Aug 28, 2020 39.96 40.58 39.62 40.14 1,239,600 +0.37(+0.93%)
Aug 27, 2020 39.74 40.12 39.16 39.77 1,690,113 +0.38(+0.96%)
Aug 26, 2020 40.98 41.36 39.33 39.39 1,318,432 -1.67(-4.07%)
Aug 25, 2020 40.53 41.26 40.06 41.06 1,653,371 +1.01(+2.52%)
Aug 24, 2020 39.64 40.89 39.15 40.05 1,722,218 +0.84(+2.14%)
Aug 21, 2020 40.01 40.38 39.06 39.21 2,582,500 -1.42(-3.49%)
Aug 20, 2020 42.42 42.81 40.62 40.63 2,564,732 -2.67(-6.17%)
Aug 19, 2020 44.45 44.78 43.20 43.30 1,057,567 -1.19(-2.67%)
Aug 18, 2020 44.64 45.33 44.33 44.49 1,604,506 -0.59(-1.31%)
Aug 17, 2020 45.31 45.80 44.35 45.08 1,712,568 -0.43(-0.94%)
Aug 14, 2020 44.40 45.81 44.10 45.51 1,775,600 +0.93(+2.09%)
Aug 13, 2020 44.45 45.00 43.88 44.58 1,508,158 +0.01(+0.02%)
Aug 12, 2020 45.11 45.76 44.10 44.57 1,702,425 +0.12(+0.27%)
Aug 11, 2020 45.69 46.95 44.20 44.45 2,716,529 -0.22(-0.49%)
Aug 10, 2020 42.26 44.88 42.26 44.67 2,869,257 +2.66(+6.33%)
Aug 07, 2020 40.29 42.20 39.90 42.01 1,584,200 +1.28(+3.14%)
Aug 06, 2020 41.10 41.70 40.35 40.73 1,706,296 -0.90(-2.16%)
Aug 05, 2020 42.15 43.26 41.03 41.63 1,974,452 +0.48(+1.17%)
Aug 04, 2020 39.77 41.45 39.27 41.15 2,727,995 +1.14(+2.85%)
Aug 03, 2020 39.87 40.64 38.83 40.01 2,152,410 +0.15(+0.38%)
Jul 31, 2020 39.42 40.07 39.12 39.86 2,380,800 +0.35(+0.89%)
Jul 30, 2020 39.37 39.94 38.49 39.51 1,717,404 -1.25(-3.07%)
Jul 29, 2020 39.04 40.82 38.66 40.76 1,644,196 +1.88(+4.84%)
Jul 28, 2020 39.64 40.28 38.76 38.88 1,533,996 -1.17(-2.92%)
Jul 27, 2020 41.00 41.10 39.69 40.05 1,231,648 -0.68(-1.67%)
Jul 24, 2020 41.38 41.87 40.32 40.73 1,026,000 -0.34(-0.83%)
Jul 23, 2020 41.19 41.89 40.61 41.07 1,257,142 -0.63(-1.51%)
Jul 22, 2020 41.36 41.89 40.37 41.70 1,267,467 -0.41(-0.97%)
Jul 21, 2020 40.23 42.82 40.16 42.11 3,450,467 +3.53(+9.15%)
Jul 20, 2020 39.05 40.11 38.56 38.58 1,621,492 -0.44(-1.13%)
Jul 17, 2020 39.59 40.33 38.69 39.02 1,904,100 -0.49(-1.24%)
Jul 16, 2020 39.08 40.53 38.17 39.51 1,650,629 -0.39(-0.98%)
Jul 15, 2020 39.88 40.20 38.14 39.90 3,702,799 +0.62(+1.58%)
Jul 14, 2020 37.15 39.42 36.80 39.28 2,774,124 +2.18(+5.88%)
Jul 13, 2020 39.11 39.69 36.90 37.10 3,915,218 -1.83(-4.70%)
Jul 10, 2020 37.37 39.00 36.91 38.93 2,557,100 +1.43(+3.81%)
Jul 09, 2020 40.05 40.44 37.37 37.50 3,234,651 -2.73(-6.79%)
Jul 08, 2020 40.27 41.07 39.84 40.23 2,737,794 +0.11(+0.27%)
Jul 07, 2020 41.99 42.44 40.11 40.12 2,132,845 -2.76(-6.44%)
Jul 06, 2020 42.67 43.13 41.30 42.88 2,494,112 +1.32(+3.18%)
Jul 02, 2020 40.93 42.54 40.32 41.56 3,305,800 +1.96(+4.95%)
Jul 01, 2020 42.36 42.85 39.52 39.60 4,341,108 -2.22(-5.31%)
Jun 30, 2020 40.79 42.16 39.84 41.82 2,632,407 +0.39(+0.94%)
Jun 29, 2020 40.40 41.89 39.92 41.43 2,679,815 +0.30(+0.73%)
Jun 26, 2020 42.85 42.98 40.45 41.13 3,698,900 -2.49(-5.71%)
Jun 25, 2020 41.77 43.65 40.83 43.62 3,468,125 +1.72(+4.11%)
Jun 24, 2020 45.50 45.50 41.75 41.90 4,371,063 -4.41(-9.52%)
Jun 23, 2020 47.15 47.65 45.96 46.31 2,738,838 +0.22(+0.48%)
Jun 22, 2020 46.85 46.96 45.05 46.09 2,671,697 -0.64(-1.37%)
Jun 19, 2020 47.68 48.20 45.69 46.73 5,432,500 +0.14(+0.30%)
Jun 18, 2020 46.43 47.97 45.75 46.59 2,400,894 +0.04(+0.09%)
Jun 17, 2020 49.81 49.85 46.50 46.55 2,260,457 -3.42(-6.84%)
Jun 16, 2020 51.52 51.86 48.04 49.97 2,152,526 +1.85(+3.84%)
Jun 15, 2020 43.88 49.07 43.16 48.12 2,999,033 +1.16(+2.47%)
Jun 12, 2020 47.76 48.73 44.40 46.96 2,637,200 +2.60(+5.86%)
Jun 11, 2020 44.56 47.78 44.23 44.36 3,622,762 -5.81(-11.58%)
Jun 10, 2020 52.44 53.32 50.16 50.17 2,610,385 -3.75(-6.95%)
Jun 09, 2020 57.25 57.27 53.30 53.92 4,393,720 -5.90(-9.86%)
Jun 08, 2020 55.29 59.89 54.08 59.82 4,503,038 +7.61(+14.58%)
Jun 05, 2020 51.58 53.41 50.59 52.21 4,400,900 +4.53(+9.50%)
Jun 04, 2020 47.30 48.38 46.20 47.68 1,697,637 +0.10(+0.21%)
Jun 03, 2020 46.58 47.82 45.63 47.58 2,012,520 +1.97(+4.32%)
Jun 02, 2020 44.25 45.71 44.18 45.61 1,940,598 +1.88(+4.30%)
Jun 01, 2020 42.30 44.06 41.38 43.73 2,102,838 +1.15(+2.70%)
May 29, 2020 42.59 43.27 41.51 42.58 4,330,000 -0.44(-1.02%)
May 28, 2020 44.60 44.72 42.50 43.02 1,983,553 -1.28(-2.89%)
May 27, 2020 45.42 46.18 42.80 44.30 2,796,365 -0.60(-1.34%)
May 26, 2020 44.49 45.44 43.78 44.90 2,680,797 +1.96(+4.56%)
May 22, 2020 42.57 43.00 41.38 42.94 1,773,800 +0.01(+0.02%)
May 21, 2020 43.63 44.24 42.06 42.93 1,616,978 -0.73(-1.67%)
May 20, 2020 42.79 44.03 42.68 43.66 2,104,424 +1.82(+4.35%)
May 19, 2020 43.77 44.20 41.82 41.84 2,502,171 -1.60(-3.68%)
May 18, 2020 41.71 43.65 41.41 43.44 2,909,579 +4.66(+12.02%)
May 15, 2020 38.38 39.78 38.01 38.78 2,701,900 +0.60(+1.57%)
May 14, 2020 37.26 39.52 35.81 38.18 2,732,516 +0.39(+1.03%)
May 13, 2020 40.14 40.14 37.21 37.79 3,625,641 -3.08(-7.54%)
May 12, 2020 41.62 41.90 40.04 40.87 2,650,279 -0.15(-0.37%)
May 11, 2020 41.89 42.50 40.92 41.02 2,340,347 -1.06(-2.52%)
May 08, 2020 41.56 42.49 40.70 42.08 2,806,700 +1.71(+4.24%)
May 07, 2020 40.24 41.66 39.76 40.37 2,380,703 +1.45(+3.73%)
May 06, 2020 40.55 41.77 38.90 38.92 2,878,063 -1.41(-3.50%)
May 05, 2020 45.54 45.88 39.83 40.33 5,249,927 -2.19(-5.15%)
May 04, 2020 38.84 42.55 38.28 42.52 3,593,639 +2.24(+5.56%)
May 01, 2020 42.11 42.73 38.95 40.28 3,825,500 -3.26(-7.49%)
Apr 30, 2020 44.19 44.65 40.83 43.54 5,483,320 -0.65(-1.47%)
Apr 29, 2020 40.04 44.25 39.63 44.19 5,238,230 +6.19(+16.29%)
Apr 28, 2020 37.64 38.29 35.79 38.00 4,281,939 +1.78(+4.91%)
Apr 27, 2020 34.82 36.75 33.12 36.22 3,585,197 +0.44(+1.23%)
Apr 24, 2020 37.88 39.49 35.16 35.78 5,357,900 -1.32(-3.56%)
Apr 23, 2020 35.45 37.83 34.85 37.10 5,174,992 +2.86(+8.35%)
Apr 22, 2020 33.20 34.65 32.98 34.24 4,614,573 +2.84(+9.04%)
Apr 21, 2020 29.47 31.54 29.15 31.40 4,822,019 +0.54(+1.75%)
Apr 20, 2020 29.00 32.48 28.55 30.86 4,716,452 -0.66(-2.09%)
Apr 17, 2020 28.38 31.58 28.27 31.52 5,523,200 +3.49(+12.45%)
Apr 16, 2020 30.49 30.50 27.46 28.03 5,219,996 -2.20(-7.28%)
Apr 15, 2020 29.48 30.48 28.60 30.23 5,504,135 -1.42(-4.49%)
Apr 14, 2020 32.79 33.87 31.10 31.65 5,109,502 -1.43(-4.32%)
Apr 13, 2020 36.95 37.19 32.72 33.08 5,229,490 -1.78(-5.11%)
Apr 09, 2020 40.38 41.00 33.23 34.86 8,914,100 -2.62(-6.99%)
Apr 08, 2020 34.25 37.66 33.67 37.48 5,064,014 +4.47(+13.54%)
Apr 07, 2020 33.65 38.10 32.48 33.01 6,540,943 +0.91(+2.83%)
Apr 06, 2020 32.20 32.49 29.63 32.10 5,644,220 +0.51(+1.61%)
Apr 03, 2020 31.22 32.88 27.79 31.59 9,649,500 +2.54(+8.74%)
Apr 02, 2020 26.59 33.18 26.44 29.05 10,436,141 +3.98(+15.88%)
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.