Diamondback Energy (NQ: FANG )

85.27 USD +4.01 (+4.93%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.78(+1.33%)
Jan 15, 2021 61.07 61.15 58.42 59.24 2,840,000 -2.69(-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 3,080,501 -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 3,595,089 -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 32.47 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 30.49 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 34.97 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 38.96 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%)
Apr 01, 2020 25.19 25.62 23.70 25.07 5,041,411 -1.13(-4.31%)
Mar 31, 2020 24.63 27.28 24.33 26.20 5,978,581 +2.61(+11.06%)
Mar 30, 2020 22.76 23.89 22.00 23.59 4,626,985 -0.28(-1.17%)
Mar 27, 2020 24.78 24.83 23.30 23.87 3,532,600 -2.08(-8.02%)
Mar 26, 2020 24.16 26.82 23.97 25.95 5,158,131 +1.78(+7.36%)
Mar 25, 2020 24.60 25.97 22.17 24.17 5,472,391 +0.05(+0.21%)
Mar 24, 2020 22.25 24.68 22.08 24.12 6,281,765 +3.75(+18.41%)
Mar 23, 2020 18.69 21.49 17.49 20.37 6,729,205 +1.78(+9.58%)
Mar 20, 2020 19.34 20.81 17.51 18.59 8,185,900 -0.10(-0.54%)
Mar 19, 2020 15.88 19.36 15.27 18.69 7,576,091 +3.13(+20.12%)
Mar 18, 2020 18.38 18.91 14.55 15.56 7,654,500 -4.67(-23.08%)
Mar 17, 2020 23.68 24.00 19.92 20.23 6,334,841 -3.26(-13.88%)
Mar 16, 2020 22.83 27.28 20.24 23.49 5,636,287 -3.70(-13.61%)
Mar 13, 2020 27.87 28.18 25.35 27.19 6,709,800 +1.57(+6.13%)
Mar 12, 2020 23.66 26.49 22.56 25.62 7,646,475 -0.58(-2.21%)
Mar 11, 2020 28.31 28.31 25.01 26.20 8,119,926 -3.30(-11.19%)
Mar 10, 2020 30.00 31.88 25.99 29.50 11,247,674 +2.62(+9.75%)
Mar 09, 2020 29.06 29.50 23.37 26.88 19,428,613 -21.68(-44.65%)
Mar 06, 2020 55.55 55.93 47.50 48.56 6,880,500 -9.65(-16.58%)
Mar 05, 2020 60.15 60.26 57.17 58.21 2,459,342 -2.86(-4.68%)
Mar 04, 2020 62.48 62.61 59.75 61.07 2,452,187 -0.69(-1.12%)
Mar 03, 2020 62.10 64.24 61.06 61.76 3,101,195 -0.38(-0.61%)
Mar 02, 2020 62.75 62.78 59.61 62.14 3,283,820 +0.14(+0.23%)
Feb 28, 2020 57.13 62.13 57.00 62.00 4,762,400 +2.52(+4.24%)
Feb 27, 2020 60.43 62.53 57.63 59.48 4,305,975 -3.66(-5.80%)
Feb 26, 2020 67.21 67.71 63.09 63.14 3,366,524 -4.02(-5.99%)
Feb 25, 2020 71.36 71.65 66.39 67.16 3,400,044 -3.92(-5.51%)
Feb 24, 2020 73.20 73.31 70.36 71.08 2,521,797 -5.32(-6.96%)
Feb 21, 2020 77.31 77.31 75.53 76.40 2,015,300 -2.08(-2.65%)
Feb 20, 2020 80.40 81.59 78.25 78.48 2,428,089 -0.81(-1.02%)
Feb 19, 2020 77.37 79.97 77.20 79.29 4,356,888 +4.73(+6.34%)
Feb 18, 2020 74.51 75.57 73.88 74.56 2,283,485 -0.41(-0.55%)
Feb 14, 2020 75.00 75.26 73.92 74.97 2,084,200 +0.43(+0.58%)
Feb 13, 2020 74.24 74.93 73.70 74.54 2,526,561 +0.19(+0.26%)
Feb 12, 2020 72.87 75.08 72.87 74.35 1,999,257 +1.84(+2.54%)
Feb 11, 2020 73.13 73.47 72.08 72.51 1,897,457 +0.51(+0.71%)
Feb 10, 2020 73.28 73.78 71.72 72.00 3,972,074 -2.24(-3.02%)
Feb 07, 2020 75.31 75.68 73.82 74.24 1,549,500 -1.99(-2.61%)
Feb 06, 2020 77.67 77.84 75.72 76.23 1,309,589 -1.17(-1.51%)
Feb 05, 2020 74.95 78.35 74.68 77.40 2,995,672 +4.18(+5.71%)
Feb 04, 2020 74.56 75.16 72.99 73.22 2,249,237 +0.14(+0.19%)
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.