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 (%)
Apr 30, 2021 70.08 71.60 68.46 68.77 2,041,736 -2.20(-3.09%)
Apr 29, 2021 71.52 73.71 70.32 70.97 2,499,483 +0.56(+0.79%)
Apr 28, 2021 67.27 71.17 67.16 70.41 3,316,664 +3.67(+5.50%)
Apr 27, 2021 65.28 66.98 65.04 66.74 1,547,399 +1.57(+2.40%)
Apr 26, 2021 63.57 65.85 63.57 65.18 1,416,473 +1.12(+1.75%)
Apr 23, 2021 63.85 64.54 62.90 64.06 1,364,326 +0.72(+1.13%)
Apr 22, 2021 63.60 64.08 61.97 63.34 1,536,274 +0.02(+0.03%)
Apr 21, 2021 61.60 63.81 60.87 63.33 2,011,944 +0.83(+1.33%)
Apr 20, 2021 65.00 65.01 61.53 62.49 3,219,118 -2.86(-4.38%)
Apr 19, 2021 65.63 67.24 64.82 65.35 2,085,069 +0.11(+0.17%)
Apr 16, 2021 66.94 67.22 65.15 65.25 1,887,596 -1.30(-1.95%)
Apr 15, 2021 66.61 67.28 65.57 66.54 2,159,245 -1.06(-1.57%)
Apr 14, 2021 64.68 68.51 64.68 67.60 3,518,934 +3.85(+6.05%)
Apr 13, 2021 62.86 64.67 62.27 63.75 2,307,408 +1.58(+2.54%)
Apr 12, 2021 63.56 64.45 61.62 62.17 1,939,782 -0.77(-1.23%)
Apr 09, 2021 63.70 64.40 62.30 62.94 2,167,473 -0.34(-0.53%)
Apr 08, 2021 63.62 63.64 61.91 63.28 3,869,199 -0.93(-1.45%)
Apr 07, 2021 63.13 64.72 63.00 64.21 2,491,055 +0.72(+1.13%)
Apr 06, 2021 64.37 66.42 63.32 63.50 3,009,723 +0.05(+0.08%)
Apr 05, 2021 68.07 68.16 63.24 63.44 4,596,210 -4.90(-7.17%)
Apr 01, 2021 62.42 68.35 62.33 68.34 5,598,137 +6.50(+10.52%)
Mar 31, 2021 62.59 63.27 61.53 61.84 2,982,108 -0.83(-1.33%)
Mar 30, 2021 61.84 63.71 61.11 62.67 1,862,949 +0.20(+0.32%)
Mar 29, 2021 62.86 63.81 61.16 62.47 2,207,202 -1.30(-2.05%)
Mar 26, 2021 64.50 65.09 61.82 63.77 2,564,768 +1.67(+2.70%)
Mar 25, 2021 60.67 62.57 58.51 62.10 3,635,146 -0.50(-0.79%)
Mar 24, 2021 62.50 65.13 62.45 62.59 3,036,303 +1.90(+3.13%)
Mar 23, 2021 60.74 63.34 60.04 60.69 4,449,351 -2.68(-4.22%)
Mar 22, 2021 63.99 64.53 62.41 63.37 3,165,060 -0.42(-0.66%)
Mar 19, 2021 63.54 66.49 62.49 63.79 11,201,504 +0.54(+0.85%)
Mar 18, 2021 67.62 68.66 62.74 63.25 4,205,528 -5.25(-7.66%)
Mar 17, 2021 68.27 69.81 66.48 68.50 3,082,884 -0.57(-0.83%)
Mar 16, 2021 69.00 69.84 66.85 69.07 6,693,355 -1.85(-2.61%)
Mar 15, 2021 69.44 71.03 68.70 70.92 2,534,428 +1.92(+2.78%)
Mar 12, 2021 70.25 71.42 68.73 69.01 2,550,744 -1.71(-2.42%)
Mar 11, 2021 69.25 72.34 68.51 70.71 2,797,521 +2.61(+3.83%)
Mar 10, 2021 68.20 69.63 66.30 68.11 3,345,870 -0.08(-0.11%)
Mar 09, 2021 69.84 70.35 67.26 68.18 4,225,998 -2.64(-3.73%)
Mar 08, 2021 73.12 73.84 68.85 70.82 3,795,899 -0.93(-1.29%)
Mar 05, 2021 70.68 74.68 69.49 71.75 7,826,340 +3.37(+4.93%)
Mar 04, 2021 63.55 69.72 63.54 68.38 6,834,950 +5.74(+9.16%)
Mar 03, 2021 60.64 65.66 60.64 62.64 4,361,805 +3.22(+5.42%)
Mar 02, 2021 61.15 62.03 58.48 59.41 3,098,257 -2.22(-3.60%)
Mar 01, 2021 59.37 62.31 58.92 61.63 3,776,239 +3.66(+6.32%)
Feb 26, 2021 57.51 58.72 54.61 57.97 3,024,378 +0.18(+0.32%)
Feb 25, 2021 62.42 62.64 57.77 57.78 3,271,631 -3.97(-6.42%)
Feb 24, 2021 60.12 62.42 59.11 61.75 3,343,957 +2.33(+3.93%)
Feb 23, 2021 56.09 59.78 52.75 59.41 6,477,607 +2.18(+3.82%)
Feb 22, 2021 55.92 59.22 55.46 57.23 4,068,626 +2.37(+4.32%)
Feb 19, 2021 54.76 56.02 54.53 54.86 2,741,840 +0.36(+0.66%)
Feb 18, 2021 57.09 57.45 54.13 54.50 2,794,014 -3.10(-5.37%)
Feb 17, 2021 57.87 58.73 56.39 57.60 2,330,396 -0.11(-0.19%)
Feb 16, 2021 59.03 60.37 57.59 57.71 3,016,278 -0.13(-0.22%)
Feb 12, 2021 56.04 58.32 55.75 57.83 2,380,182 +1.13(+1.99%)
Feb 11, 2021 57.18 57.92 54.85 56.70 2,169,693 -0.93(-1.61%)
Feb 10, 2021 56.51 58.49 55.80 57.63 2,612,465 +1.60(+2.85%)
Feb 09, 2021 57.31 57.44 55.66 56.03 2,879,059 -1.64(-2.84%)
Feb 08, 2021 55.20 58.23 54.92 57.67 3,180,892 +3.75(+6.95%)
Feb 05, 2021 55.78 55.78 53.75 53.93 2,286,122 -0.75(-1.38%)
Feb 04, 2021 54.15 55.13 52.75 54.68 3,499,033 +1.48(+2.78%)
Feb 03, 2021 49.52 53.84 49.06 53.20 5,035,142 +4.32(+8.83%)
Feb 02, 2021 50.12 50.60 48.77 48.88 2,249,009 +0.37(+0.76%)
Feb 01, 2021 48.84 49.16 47.15 48.51 2,311,696 +1.08(+2.28%)
Jan 29, 2021 49.96 50.96 47.15 47.43 3,750,564 -3.03(-6.00%)
Jan 28, 2021 48.45 50.75 47.71 50.46 4,341,593 +3.11(+6.57%)
Jan 27, 2021 48.33 50.34 46.96 47.35 4,784,930 -2.53(-5.07%)
Jan 26, 2021 52.14 53.64 49.65 49.88 3,498,497 -1.44(-2.80%)
Jan 25, 2021 52.17 54.30 49.74 51.31 4,277,436 -2.02(-3.78%)
Jan 22, 2021 49.06 53.54 48.37 53.33 5,400,019 +2.48(+4.87%)
Jan 21, 2021 50.29 51.11 48.11 50.85 5,238,095 +0.13(+0.26%)
Jan 20, 2021 50.50 51.57 50.13 50.72 2,806,414 +0.50(+1.00%)
Jan 19, 2021 50.62 51.13 50.03 50.22 2,297,326 +0.66(+1.33%)
Jan 15, 2021 51.10 51.16 48.88 49.56 3,394,284 -2.25(-4.35%)
Jan 14, 2021 52.29 53.61 51.49 51.82 3,594,917 +0.33(+0.63%)
Jan 13, 2021 52.46 52.50 51.21 51.49 2,968,521 -1.11(-2.12%)
Jan 12, 2021 49.63 52.82 49.21 52.60 5,036,343 +3.82(+7.84%)
Jan 11, 2021 45.76 49.04 45.27 48.78 2,584,351 +1.29(+2.71%)
Jan 08, 2021 47.87 48.86 46.55 47.49 3,285,882 -0.03(-0.05%)
Jan 07, 2021 48.08 49.42 47.00 47.52 3,893,441 +0.39(+0.83%)
Jan 06, 2021 45.91 48.35 45.11 47.12 5,317,673 +2.22(+4.94%)
Jan 05, 2021 41.65 46.81 41.47 44.91 7,199,380 +3.96(+9.66%)
Jan 04, 2021 41.00 41.91 39.79 40.95 3,371,304 +0.45(+1.12%)
Dec 31, 2020 40.50 40.50 40.50 3,482,490 -0.73(-1.77%)
Dec 30, 2020 39.22 41.53 39.11 41.22 3,482,490 +1.90(+4.83%)
Dec 29, 2020 40.08 40.49 38.65 39.32 2,533,437 -0.53(-1.32%)
Dec 28, 2020 40.71 40.80 39.49 39.85 3,006,110 -0.52(-1.28%)
Dec 24, 2020 39.97 40.53 38.95 40.37 1,923,029 +0.38(+0.94%)
Dec 23, 2020 37.55 40.49 37.33 39.99 5,747,738 +3.14(+8.51%)
Dec 22, 2020 37.68 37.77 36.57 36.86 3,681,747 -0.81(-2.15%)
Dec 21, 2020 35.36 37.85 35.14 37.67 7,888,593 -0.69(-1.79%)
Dec 18, 2020 39.31 39.97 37.97 38.35 8,056,166 -1.29(-3.25%)
Dec 17, 2020 40.32 40.39 38.97 39.64 2,902,087 -0.23(-0.57%)
Dec 16, 2020 40.53 40.57 39.33 39.87 3,368,010 -0.43(-1.06%)
Dec 15, 2020 40.04 40.69 38.67 40.30 3,489,664 +1.01(+2.58%)
Dec 14, 2020 42.93 43.12 39.25 39.28 4,296,732 -2.64(-6.31%)
Dec 11, 2020 41.89 42.08 40.79 41.93 3,027,605 +0.14(+0.34%)
Dec 10, 2020 39.43 42.82 39.43 41.78 5,846,417 +2.18(+5.51%)
Dec 09, 2020 39.13 40.43 38.61 39.60 5,152,282 +1.00(+2.58%)
Dec 08, 2020 37.66 39.31 37.42 38.61 3,734,754 +0.42(+1.10%)
Dec 07, 2020 38.81 39.45 37.77 38.19 4,117,460 -1.32(-3.35%)
Dec 04, 2020 36.06 39.65 36.06 39.51 7,634,032 +4.44(+12.67%)
Dec 03, 2020 34.37 35.63 33.97 35.07 4,190,989 +1.16(+3.43%)
Dec 02, 2020 33.12 35.44 32.88 33.90 5,081,113 +0.56(+1.68%)
Dec 01, 2020 34.74 35.08 33.08 33.34 5,147,788 -0.09(-0.28%)
Nov 30, 2020 35.82 36.22 33.28 33.43 19,812,124 -2.98(-8.18%)
Nov 27, 2020 37.33 37.44 35.56 36.41 4,395,120 -1.56(-4.12%)
Nov 25, 2020 38.75 39.45 36.97 37.98 5,111,505 -1.46(-3.71%)
Nov 24, 2020 38.93 39.53 37.65 39.44 6,446,740 +2.22(+5.96%)
Nov 23, 2020 34.08 37.48 33.97 37.22 5,974,582 +3.89(+11.67%)
Nov 20, 2020 32.96 33.47 32.30 33.33 3,868,647 +0.33(+1.01%)
Nov 19, 2020 31.02 33.18 30.51 33.00 7,338,375 +1.42(+4.50%)
Nov 18, 2020 31.59 33.34 31.06 31.58 6,079,007 +0.36(+1.15%)
Nov 17, 2020 29.30 31.26 29.03 31.22 4,206,644 +1.15(+3.84%)
Nov 16, 2020 29.66 30.38 29.36 30.06 5,052,163 +1.95(+6.93%)
Nov 13, 2020 26.90 28.61 26.89 28.11 3,665,826 +1.62(+6.13%)
Nov 12, 2020 26.61 27.81 26.05 26.49 3,421,896 -1.00(-3.62%)
Nov 11, 2020 28.53 28.64 27.17 27.49 5,226,081 -0.73(-2.58%)
Nov 10, 2020 27.98 28.28 26.36 28.21 6,137,929 +1.42(+5.29%)
Nov 09, 2020 24.07 27.79 23.16 26.80 13,219,931 +6.33(+30.96%)
Nov 06, 2020 21.57 21.79 20.32 20.46 5,629,633 -1.21(-5.57%)
Nov 05, 2020 22.58 23.02 21.63 21.67 4,673,958 -0.76(-3.39%)
Nov 04, 2020 23.19 23.84 22.25 22.43 4,798,385 -0.83(-3.56%)
Nov 03, 2020 23.74 24.37 23.03 23.26 5,158,097 +0.34(+1.48%)
Nov 02, 2020 21.87 23.33 21.02 22.92 5,207,549 +1.45(+6.74%)
Oct 30, 2020 21.00 21.49 20.55 21.47 4,105,117 +0.35(+1.64%)
Oct 29, 2020 19.85 21.20 19.54 21.12 5,676,339 +0.78(+3.82%)
Oct 28, 2020 21.09 21.56 20.27 20.34 7,021,757 -1.63(-7.41%)
Oct 27, 2020 22.62 22.69 21.87 21.97 5,539,343 -0.79(-3.45%)
Oct 26, 2020 23.60 23.77 22.53 22.76 3,310,288 -1.25(-5.20%)
Oct 23, 2020 24.23 24.53 23.68 24.01 3,335,846 -0.12(-0.48%)
Oct 22, 2020 22.97 24.31 22.90 24.12 4,111,699 +1.21(+5.27%)
Oct 21, 2020 23.33 23.52 22.75 22.92 3,650,640 -0.61(-2.60%)
Oct 20, 2020 23.48 24.05 22.81 23.53 3,557,304 +0.34(+1.46%)
Oct 19, 2020 24.55 24.55 23.16 23.19 4,852,715 -1.03(-4.27%)
Oct 16, 2020 25.24 25.30 24.15 24.22 3,365,712 -1.11(-4.37%)
Oct 15, 2020 24.74 25.33 24.16 25.33 3,361,825 +0.12(+0.46%)
Oct 14, 2020 25.38 26.79 25.21 25.22 3,255,218 +0.07(+0.26%)
Oct 13, 2020 25.50 26.01 25.12 25.15 2,256,720 -0.65(-2.53%)
Oct 12, 2020 25.09 26.07 24.45 25.80 2,287,261 +0.42(+1.66%)
Oct 09, 2020 26.05 26.35 25.16 25.38 3,347,333 -0.36(-1.38%)
Oct 08, 2020 24.69 25.76 24.40 25.74 3,073,936 +1.36(+5.60%)
Oct 07, 2020 24.52 24.70 23.92 24.37 3,895,711 +0.21(+0.89%)
Oct 06, 2020 26.16 26.82 24.01 24.16 4,353,430 -1.37(-5.38%)
Oct 05, 2020 25.64 25.87 25.00 25.53 2,875,792 +0.33(+1.31%)
Oct 02, 2020 23.30 25.61 23.20 25.20 4,530,380 +1.14(+4.74%)
Oct 01, 2020 24.82 24.82 23.64 24.06 5,224,768 -0.85(-3.42%)
Sep 30, 2020 25.90 26.27 24.80 24.91 3,548,400 -0.89(-3.46%)
Sep 29, 2020 25.70 25.89 25.03 25.80 2,422,632 -0.24(-0.92%)
Sep 28, 2020 25.48 26.49 25.36 26.04 3,121,088 +1.32(+5.32%)
Sep 25, 2020 24.48 24.93 23.85 24.73 3,935,471 -0.07(-0.30%)
Sep 24, 2020 24.70 25.58 23.86 24.80 2,455,339 +0.07(+0.30%)
Sep 23, 2020 26.14 26.48 24.69 24.73 2,890,942 -1.41(-5.41%)
Sep 22, 2020 26.77 27.37 25.59 26.14 3,268,244 -0.39(-1.47%)
Sep 21, 2020 26.92 27.12 25.65 26.53 3,446,552 -1.40(-5.00%)
Sep 18, 2020 27.70 28.12 27.28 27.93 5,805,446 -0.02(-0.06%)
Sep 17, 2020 26.51 27.97 26.31 27.94 3,978,413 +0.73(+2.67%)
Sep 16, 2020 25.54 28.02 25.31 27.22 4,318,526 +1.99(+7.90%)
Sep 15, 2020 25.79 26.23 25.11 25.22 3,044,681 -0.46(-1.80%)
Sep 14, 2020 25.02 26.03 24.60 25.69 3,728,587 +1.19(+4.86%)
Sep 11, 2020 24.93 25.21 24.08 24.50 4,142,238 -0.38(-1.53%)
Sep 10, 2020 26.65 26.65 24.88 24.88 3,442,290 -1.75(-6.55%)
Sep 09, 2020 26.97 26.97 26.09 26.62 5,287,447 +0.17(+0.63%)
Sep 08, 2020 28.70 28.81 26.40 26.46 4,678,173 -2.93(-9.96%)
Sep 04, 2020 29.96 30.14 28.92 29.38 3,487,475 -0.20(-0.67%)
Sep 03, 2020 30.07 30.54 29.34 29.58 4,123,904 -0.45(-1.51%)
Sep 02, 2020 31.53 31.63 29.98 30.04 4,907,095 -1.79(-5.61%)
Sep 01, 2020 32.09 32.39 31.58 31.82 2,623,554 -0.40(-1.23%)
Aug 31, 2020 33.21 33.25 32.21 32.22 2,199,361 -0.98(-2.94%)
Aug 28, 2020 33.05 33.56 32.76 33.20 1,498,881 +0.31(+0.93%)
Aug 27, 2020 32.87 33.18 32.39 32.89 2,043,626 +0.31(+0.96%)
Aug 26, 2020 33.89 34.21 32.53 32.58 1,594,202 -1.38(-4.07%)
Aug 25, 2020 33.52 34.12 33.13 33.96 1,999,199 +0.84(+2.52%)
Aug 24, 2020 32.78 33.82 32.38 33.12 2,082,446 +0.69(+2.14%)
Aug 21, 2020 33.09 33.39 32.30 32.43 3,122,670 -1.17(-3.50%)
Aug 20, 2020 35.08 35.40 33.59 33.60 3,101,185 -2.21(-6.17%)
Aug 19, 2020 36.76 37.03 35.73 35.81 1,278,773 -0.98(-2.67%)
Aug 18, 2020 36.92 37.49 36.66 36.79 1,940,113 -0.49(-1.31%)
Aug 17, 2020 37.47 37.88 36.68 37.28 2,070,778 -0.36(-0.94%)
Aug 14, 2020 36.72 37.89 36.47 37.64 2,146,994 +0.77(+2.09%)
Aug 13, 2020 36.76 37.22 36.29 36.87 1,823,612 +0.01(+0.02%)
Aug 12, 2020 37.31 37.84 36.47 36.86 2,058,513 +0.41(+1.12%)
Aug 11, 2020 37.47 38.50 36.25 36.45 3,312,680 -0.18(-0.49%)
Aug 10, 2020 34.65 36.80 34.65 36.63 3,498,925 +2.18(+6.33%)
Aug 07, 2020 33.04 34.61 32.72 34.45 1,931,858 +1.05(+3.14%)
Aug 06, 2020 33.70 34.20 33.09 33.40 2,080,748 -0.74(-2.16%)
Aug 05, 2020 34.56 35.47 33.65 34.14 2,407,752 +0.39(+1.17%)
Aug 04, 2020 32.61 33.99 32.20 33.74 3,326,663 +0.93(+2.85%)
Aug 03, 2020 32.70 33.33 31.84 32.81 2,624,763 +0.12(+0.38%)
Jul 31, 2020 32.33 32.86 32.08 32.69 2,903,274 +0.29(+0.89%)
Jul 30, 2020 32.28 32.75 31.56 32.40 2,094,294 -1.02(-3.07%)
Jul 29, 2020 32.01 33.47 31.70 33.42 2,005,020 +1.54(+4.84%)
Jul 28, 2020 32.51 33.03 31.78 31.88 1,870,636 -0.96(-2.92%)
Jul 27, 2020 33.62 33.70 32.55 32.84 1,501,937 -0.56(-1.67%)
Jul 24, 2020 33.93 34.34 33.06 33.40 1,251,159 -0.28(-0.83%)
Jul 23, 2020 33.78 34.35 33.30 33.68 1,533,026 -0.52(-1.51%)
Jul 22, 2020 33.92 34.35 33.10 34.20 1,545,617 -0.34(-0.97%)
Jul 21, 2020 32.99 35.11 32.93 34.53 4,207,684 +2.89(+9.15%)
Jul 20, 2020 32.02 32.89 31.62 31.64 1,977,334 -0.36(-1.13%)
Jul 17, 2020 32.47 33.07 31.73 32.00 2,321,961 -0.40(-1.24%)
Jul 16, 2020 32.05 33.24 31.30 32.40 2,012,865 -0.32(-0.98%)
Jul 15, 2020 32.70 32.97 31.28 32.72 4,515,391 +0.51(+1.58%)
Jul 14, 2020 30.46 32.33 30.18 32.21 3,382,915 +1.79(+5.88%)
Jul 13, 2020 32.07 32.55 30.26 30.42 4,774,426 -1.50(-4.70%)
Jul 10, 2020 30.64 31.98 30.27 31.92 3,118,264 +1.17(+3.81%)
Jul 09, 2020 32.84 33.16 30.64 30.75 3,944,506 -2.24(-6.79%)
Jul 08, 2020 33.02 33.68 32.67 32.99 3,338,612 +0.09(+0.27%)
Jul 07, 2020 34.43 34.80 32.89 32.90 2,600,905 -2.26(-6.44%)
Jul 06, 2020 34.99 35.37 33.87 35.16 3,041,453 +1.08(+3.18%)
Jul 02, 2020 33.56 34.88 33.06 34.08 4,031,269 +1.61(+4.95%)
Jul 01, 2020 34.74 35.14 32.41 32.47 5,293,779 -1.82(-5.31%)
Jun 30, 2020 33.45 34.57 32.67 34.29 3,210,097 +0.32(+0.94%)
Jun 29, 2020 33.13 34.35 32.74 33.97 3,267,909 +0.25(+0.73%)
Jun 26, 2020 35.14 35.25 33.17 33.73 4,510,636 -2.04(-5.71%)
Jun 25, 2020 34.25 35.79 33.48 35.77 4,229,217 +1.41(+4.10%)
Jun 24, 2020 37.31 37.31 34.24 34.36 5,330,308 -3.62(-9.52%)
Jun 23, 2020 38.66 39.07 37.69 37.98 3,339,885 +0.18(+0.48%)
Jun 22, 2020 38.42 38.51 36.94 37.80 3,258,010 -0.52(-1.37%)
Jun 19, 2020 39.10 39.53 37.47 38.32 6,624,681 +0.11(+0.30%)
Jun 18, 2020 38.07 39.34 37.52 38.21 2,927,778 +0.03(+0.09%)
Jun 17, 2020 40.85 40.88 38.13 38.17 2,756,522 -2.80(-6.84%)
Jun 16, 2020 42.25 42.53 39.39 40.98 2,624,905 +1.52(+3.84%)
Jun 15, 2020 35.98 40.24 35.39 39.46 3,657,181 +0.95(+2.47%)
Jun 12, 2020 39.17 39.96 36.41 38.51 3,215,942 +2.13(+5.86%)
Jun 11, 2020 36.54 39.18 36.27 36.38 4,417,789 -4.76(-11.58%)
Jun 10, 2020 43.00 43.72 41.13 41.14 3,183,243 -3.08(-6.95%)
Jun 09, 2020 46.95 46.96 43.71 44.22 5,357,937 -4.84(-9.86%)
Jun 08, 2020 45.34 49.11 44.35 49.05 5,491,245 +6.24(+14.58%)
Jun 05, 2020 42.30 43.80 41.49 42.81 5,366,692 +3.71(+9.50%)
Jun 04, 2020 38.79 39.67 37.89 39.10 2,070,189 +0.08(+0.21%)
Jun 03, 2020 38.20 39.21 37.42 39.02 2,454,174 +1.62(+4.32%)
Jun 02, 2020 36.29 37.48 36.23 37.40 2,366,469 +1.54(+4.30%)
Jun 01, 2020 34.69 36.13 33.93 35.86 2,564,313 +0.94(+2.70%)
May 29, 2020 34.93 35.48 34.04 34.92 5,280,233 -0.36(-1.02%)
May 28, 2020 36.57 36.67 34.85 35.28 2,418,850 -1.05(-2.89%)
May 27, 2020 37.25 37.87 35.10 36.33 3,410,037 -0.49(-1.34%)
May 26, 2020 36.48 37.26 35.90 36.82 3,269,107 +1.61(+4.56%)
May 22, 2020 34.91 35.26 33.93 35.21 2,163,066 +0.01(+0.02%)
May 21, 2020 35.78 36.28 34.49 35.20 1,971,829 -0.60(-1.67%)
May 20, 2020 35.09 36.11 35.00 35.80 2,566,247 +1.49(+4.35%)
May 19, 2020 35.89 36.25 34.29 34.31 3,051,281 -1.31(-3.68%)
May 18, 2020 34.20 35.79 33.96 35.62 3,548,096 +3.82(+12.02%)
May 15, 2020 31.47 32.62 31.17 31.80 3,294,841 +0.49(+1.57%)
May 14, 2020 30.55 32.41 29.37 31.31 3,332,176 +0.32(+1.03%)
May 13, 2020 32.92 32.92 30.51 30.99 4,421,300 -2.22(-6.68%)
May 12, 2020 33.82 34.04 32.53 33.21 3,261,820 -0.12(-0.37%)
May 11, 2020 34.04 34.53 33.25 33.33 2,880,373 -0.86(-2.52%)
May 08, 2020 33.77 34.52 33.07 34.19 3,454,335 +1.39(+4.24%)
May 07, 2020 32.70 33.85 32.31 32.80 2,930,041 +1.18(+3.73%)
May 06, 2020 32.95 33.94 31.61 31.62 3,542,164 -1.15(-3.50%)
May 05, 2020 37.00 37.28 32.36 32.77 6,461,327 -1.78(-5.15%)
May 04, 2020 31.56 34.57 31.10 34.55 4,422,857 +1.82(+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.