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

Diamondback Energy (NQ: FANG )

198.05 -2.72 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jul 31, 2020 32.72 33.26 32.47 33.08 2,868,692 +0.29(+0.89%)
Jul 30, 2020 32.67 33.15 31.94 32.79 2,069,348 -1.04(-3.07%)
Jul 29, 2020 32.40 33.88 32.08 33.83 1,981,137 +1.56(+4.84%)
Jul 28, 2020 32.90 33.43 32.17 32.27 1,848,354 -0.97(-2.92%)
Jul 27, 2020 34.03 34.11 32.94 33.24 1,484,047 -0.56(-1.67%)
Jul 24, 2020 34.34 34.75 33.46 33.80 1,236,256 -0.28(-0.83%)
Jul 23, 2020 34.18 34.77 33.70 34.09 1,514,765 -0.52(-1.51%)
Jul 22, 2020 34.33 34.77 33.50 34.61 1,527,206 -0.34(-0.97%)
Jul 21, 2020 33.39 35.54 33.33 34.95 4,157,564 +2.93(+9.15%)
Jul 20, 2020 32.41 33.29 32.00 32.02 1,953,781 -0.37(-1.13%)
Jul 17, 2020 32.86 33.47 32.11 32.38 2,294,303 -0.41(-1.24%)
Jul 16, 2020 32.43 33.64 31.68 32.79 1,988,889 -0.32(-0.98%)
Jul 15, 2020 33.10 33.36 31.65 33.11 4,461,606 +0.51(+1.58%)
Jul 14, 2020 30.83 32.72 30.54 32.60 3,342,619 +1.81(+5.88%)
Jul 13, 2020 32.46 32.94 30.62 30.79 4,717,555 -1.52(-4.70%)
Jul 10, 2020 31.01 32.37 30.63 32.31 3,081,121 +1.19(+3.81%)
Jul 09, 2020 33.24 33.56 31.01 31.12 3,897,521 -2.27(-6.79%)
Jul 08, 2020 33.42 34.09 33.06 33.39 3,298,844 +0.09(+0.27%)
Jul 07, 2020 34.85 35.22 33.29 33.30 2,569,924 -2.29(-6.44%)
Jul 06, 2020 35.41 35.79 34.28 35.59 3,005,225 +1.10(+3.18%)
Jul 02, 2020 33.97 35.30 33.46 34.49 3,983,251 +1.63(+4.95%)
Jul 01, 2020 35.16 35.56 32.80 32.87 5,230,722 -1.84(-5.31%)
Jun 30, 2020 33.85 34.99 33.06 34.71 3,171,860 +0.32(+0.94%)
Jun 29, 2020 33.53 34.77 33.13 34.38 3,228,984 +0.25(+0.73%)
Jun 26, 2020 35.56 35.67 33.57 34.13 4,456,908 -2.07(-5.71%)
Jun 25, 2020 34.67 36.23 33.89 36.20 4,178,840 +1.43(+4.10%)
Jun 24, 2020 37.76 37.76 34.65 34.77 5,266,816 -3.66(-9.52%)
Jun 23, 2020 39.13 39.55 38.14 38.43 3,300,102 +0.18(+0.48%)
Jun 22, 2020 38.88 38.97 37.39 38.25 3,219,202 -0.53(-1.37%)
Jun 19, 2020 39.57 40.00 37.92 38.78 6,545,771 +0.12(+0.30%)
Jun 18, 2020 38.53 39.81 37.97 38.67 2,892,904 +0.03(+0.09%)
Jun 17, 2020 41.34 41.37 38.59 38.63 2,723,688 -2.84(-6.84%)
Jun 16, 2020 42.76 43.04 39.87 41.47 2,593,638 +1.54(+3.84%)
Jun 15, 2020 36.42 40.72 35.82 39.94 3,613,618 +0.96(+2.47%)
Jun 12, 2020 39.64 40.44 36.85 38.97 3,177,636 +2.16(+5.86%)
Jun 11, 2020 36.98 39.65 36.71 36.82 4,365,167 -4.82(-11.58%)
Jun 10, 2020 43.52 44.25 41.63 41.64 3,145,326 -3.11(-6.95%)
Jun 09, 2020 47.51 47.53 44.23 44.75 5,294,116 -4.90(-9.86%)
Jun 08, 2020 45.89 49.70 44.88 49.65 5,425,836 +6.32(+14.58%)
Jun 05, 2020 42.81 44.33 41.99 43.33 5,302,767 +3.76(+9.50%)
Jun 04, 2020 39.26 40.15 38.34 39.57 2,045,530 +0.08(+0.21%)
Jun 03, 2020 38.66 39.69 37.87 39.49 2,424,941 +1.63(+4.32%)
Jun 02, 2020 36.72 37.94 36.67 37.85 2,338,280 +1.56(+4.30%)
Jun 01, 2020 35.11 36.57 34.34 36.29 2,533,768 +0.95(+2.70%)
May 29, 2020 35.35 35.91 34.45 35.34 5,217,338 -0.37(-1.02%)
May 28, 2020 37.01 37.11 35.27 35.70 2,390,038 -1.06(-2.89%)
May 27, 2020 37.70 38.33 35.52 36.77 3,369,418 -0.50(-1.34%)
May 26, 2020 36.92 37.71 36.33 37.26 3,230,167 +1.63(+4.56%)
May 22, 2020 35.33 35.69 34.34 35.64 2,137,301 +0.01(+0.02%)
May 21, 2020 36.21 36.72 34.91 35.63 1,948,342 -0.61(-1.67%)
May 20, 2020 35.51 36.54 35.42 36.23 2,535,679 +1.51(+4.35%)
May 19, 2020 36.33 36.68 34.71 34.72 3,014,935 -1.33(-3.68%)
May 18, 2020 34.62 36.23 34.37 36.05 3,505,833 +3.87(+12.02%)
May 15, 2020 31.85 33.01 31.55 32.18 3,255,595 +0.50(+1.57%)
May 14, 2020 30.92 32.80 29.72 31.69 3,292,485 +0.32(+1.03%)
May 13, 2020 33.31 33.31 30.88 31.36 4,368,636 -2.24(-6.68%)
May 12, 2020 34.22 34.45 32.93 33.61 3,222,967 -0.12(-0.37%)
May 11, 2020 34.45 34.95 33.65 33.73 2,846,063 -0.87(-2.52%)
May 08, 2020 34.18 34.94 33.47 34.60 3,413,189 +1.41(+4.24%)
May 07, 2020 33.09 34.26 32.70 33.20 2,895,140 +1.19(+3.73%)
May 06, 2020 33.34 34.35 31.99 32.00 3,499,972 -1.16(-3.50%)
May 05, 2020 37.45 37.73 32.75 33.16 6,384,363 -1.80(-5.15%)
May 04, 2020 31.94 34.99 31.48 34.96 4,370,174 +1.84(+5.56%)
May 01, 2020 34.63 35.14 32.03 33.12 4,652,137 -2.68(-7.49%)
Apr 30, 2020 36.34 36.72 33.57 35.80 6,668,189 -0.53(-1.47%)
Apr 29, 2020 32.93 36.39 32.59 36.34 6,370,139 +5.09(+16.29%)
Apr 28, 2020 30.95 31.49 29.43 31.25 5,207,207 +1.46(+4.91%)
Apr 27, 2020 28.63 30.22 27.23 29.78 4,359,908 +0.36(+1.23%)
Apr 24, 2020 31.15 32.47 28.91 29.42 6,515,668 -1.09(-3.56%)
Apr 23, 2020 29.15 31.11 28.66 30.51 6,293,236 +2.35(+8.35%)
Apr 22, 2020 27.30 28.49 27.12 28.16 5,611,718 +2.34(+9.04%)
Apr 21, 2020 24.23 25.94 23.97 25.82 5,863,990 +0.44(+1.75%)
Apr 20, 2020 23.85 26.71 23.48 25.38 5,735,612 -0.54(-2.09%)
Apr 17, 2020 23.34 25.97 23.25 25.92 6,716,687 +2.87(+12.45%)
Apr 16, 2020 25.07 25.08 22.58 23.05 6,347,965 -1.81(-7.28%)
Apr 15, 2020 24.24 25.06 23.52 24.86 6,693,502 -1.17(-4.49%)
Apr 14, 2020 26.96 27.85 25.57 26.03 6,213,594 -1.18(-4.32%)
Apr 13, 2020 30.38 30.58 26.91 27.20 6,359,510 -1.46(-5.11%)
Apr 09, 2020 33.20 33.71 27.33 28.67 10,840,314 -2.15(-6.99%)
Apr 08, 2020 28.16 30.97 27.69 30.82 6,158,277 +3.68(+13.54%)
Apr 07, 2020 27.67 31.33 26.71 27.14 7,954,350 +0.75(+2.83%)
Apr 06, 2020 26.48 26.72 24.36 26.40 6,863,858 +0.42(+1.61%)
Apr 03, 2020 25.67 27.04 22.85 25.98 11,734,623 +2.09(+8.74%)
Apr 02, 2020 21.87 27.28 21.74 23.89 12,691,247 +3.27(+15.88%)
Apr 01, 2020 20.71 21.07 19.49 20.62 6,130,790 -0.93(-4.31%)
Mar 31, 2020 20.25 22.43 20.01 21.54 7,270,469 +2.15(+11.06%)
Mar 30, 2020 18.72 19.64 18.09 19.40 5,626,812 -0.23(-1.17%)
Mar 27, 2020 20.38 20.42 19.16 19.63 4,295,946 -1.71(-8.02%)
Mar 26, 2020 19.87 22.05 19.71 21.34 6,272,732 +1.46(+7.36%)
Mar 25, 2020 20.23 21.36 18.23 19.88 6,654,899 +0.04(+0.21%)
Mar 24, 2020 18.30 20.29 18.16 19.83 7,639,167 +3.08(+18.41%)
Mar 23, 2020 15.37 17.67 14.38 16.75 8,183,293 +1.46(+9.58%)
Mar 20, 2020 15.90 17.11 14.40 15.29 9,954,760 -0.08(-0.54%)
Mar 19, 2020 13.06 15.92 12.56 15.37 9,213,179 +2.57(+20.12%)
Mar 18, 2020 15.11 15.55 11.96 12.80 9,308,532 -3.84(-23.08%)
Mar 17, 2020 19.47 19.74 16.38 16.64 7,703,712 -2.68(-13.88%)
Mar 16, 2020 18.77 22.43 16.64 19.32 6,854,210 -3.04(-13.61%)
Mar 13, 2020 22.92 23.17 20.85 22.36 8,159,695 +1.29(+6.13%)
Mar 12, 2020 19.46 21.78 18.55 21.07 9,298,772 -0.48(-2.21%)
Mar 11, 2020 23.28 23.28 20.57 21.54 9,874,530 -2.71(-11.19%)
Mar 10, 2020 24.67 26.22 21.37 24.26 13,678,141 +2.15(+9.75%)
Mar 09, 2020 23.90 24.26 19.22 22.10 23,626,866 -17.83(-44.65%)
Mar 06, 2020 45.68 45.99 39.06 39.93 8,367,281 -7.94(-16.58%)
Mar 05, 2020 49.46 49.55 47.01 47.87 2,990,771 -2.35(-4.68%)
Mar 04, 2020 51.38 51.48 49.13 50.22 2,982,070 -0.57(-1.12%)
Mar 03, 2020 51.07 52.83 50.21 50.79 3,771,320 -0.31(-0.61%)
Mar 02, 2020 51.60 51.62 49.02 51.10 3,993,408 +0.42(+0.84%)
Feb 28, 2020 46.69 50.78 46.59 50.67 5,826,730 +2.06(+4.24%)
Feb 27, 2020 49.39 51.11 47.10 48.62 5,268,300 -2.99(-5.80%)
Feb 26, 2020 54.93 55.34 51.57 51.61 4,118,895 -3.29(-5.99%)
Feb 25, 2020 58.33 58.56 54.26 54.89 4,159,906 -3.20(-5.51%)
Feb 24, 2020 59.83 59.92 57.50 58.10 3,085,383 -4.35(-6.96%)
Feb 21, 2020 63.19 63.19 61.73 62.44 2,465,691 -1.70(-2.65%)
Feb 20, 2020 65.71 66.69 63.96 64.14 2,970,733 -0.66(-1.02%)
Feb 19, 2020 63.24 65.36 63.10 64.81 5,330,592 +3.87(+6.34%)
Feb 18, 2020 60.90 61.77 60.38 60.94 2,793,812 -0.34(-0.55%)
Feb 14, 2020 61.30 61.51 60.42 61.28 2,549,989 +0.35(+0.58%)
Feb 13, 2020 60.68 61.24 60.24 60.92 3,091,212 +0.16(+0.26%)
Feb 12, 2020 59.56 61.37 59.56 60.77 2,446,063 +1.50(+2.54%)
Feb 11, 2020 59.77 60.05 58.91 59.27 2,321,512 +0.42(+0.71%)
Feb 10, 2020 59.89 60.30 58.62 58.85 4,859,777 -1.83(-3.02%)
Feb 07, 2020 61.55 61.86 60.34 60.68 1,895,791 -1.63(-2.61%)
Feb 06, 2020 63.48 63.62 61.89 62.31 1,602,264 -0.96(-1.51%)
Feb 05, 2020 61.26 64.04 61.04 63.26 3,665,163 +3.42(+5.71%)
Feb 04, 2020 60.94 61.43 59.66 59.85 2,751,910 +0.11(+0.19%)
Feb 03, 2020 60.65 60.90 59.26 59.73 3,142,546 -1.08(-1.77%)
Jan 31, 2020 61.71 61.97 60.12 60.81 2,982,614 -1.71(-2.73%)
Jan 30, 2020 62.33 63.05 60.79 62.52 4,816,385 -0.88(-1.39%)
Jan 29, 2020 65.35 65.80 63.36 63.40 1,687,690 -1.27(-1.96%)
Jan 28, 2020 65.59 65.72 64.33 64.67 3,444,255 -0.20(-0.31%)
Jan 27, 2020 66.36 66.61 64.71 64.87 2,861,225 -2.84(-4.19%)
Jan 24, 2020 68.66 68.66 66.92 67.71 1,967,855 -1.52(-2.20%)
Jan 23, 2020 69.33 70.44 67.85 69.23 2,518,304 -0.65(-0.92%)
Jan 22, 2020 71.82 71.98 69.70 69.87 2,584,202 -2.31(-3.20%)
Jan 21, 2020 73.09 73.30 71.53 72.19 2,711,037 -1.00(-1.36%)
Jan 17, 2020 74.29 74.91 73.00 73.18 2,361,695 -0.98(-1.32%)
Jan 16, 2020 74.96 75.80 73.90 74.17 1,941,544 -0.47(-0.62%)
Jan 15, 2020 74.19 74.97 73.21 74.63 1,882,540 +0.04(+0.05%)
Jan 14, 2020 74.03 75.00 73.49 74.59 2,506,334 +0.64(+0.86%)
Jan 13, 2020 75.19 75.28 73.82 73.95 2,999,683 -1.45(-1.93%)
Jan 10, 2020 76.57 76.57 75.12 75.41 2,060,962 -1.54(-2.01%)
Jan 09, 2020 76.25 77.35 75.22 76.95 1,784,972 +0.67(+0.88%)
Jan 08, 2020 78.86 79.22 75.69 76.28 2,436,093 -2.53(-3.20%)
Jan 07, 2020 77.36 78.91 77.36 78.81 2,687,913 +1.24(+1.60%)
Jan 06, 2020 78.19 78.39 76.81 77.57 2,469,907 +0.40(+0.52%)
Jan 03, 2020 77.65 78.26 76.36 77.16 2,653,374 +1.44(+1.90%)
Jan 02, 2020 76.30 76.55 74.78 75.73 2,229,244 -0.17(-0.23%)
Dec 31, 2019 74.19 76.11 74.06 75.90 1,347,670 +1.46(+1.97%)
Dec 30, 2019 74.68 75.30 74.25 74.43 2,190,410 +0.25(+0.33%)
Dec 27, 2019 74.95 75.28 74.05 74.19 1,642,530 -0.44(-0.59%)
Dec 26, 2019 73.95 75.24 73.91 74.63 1,794,761 +0.92(+1.25%)
Dec 24, 2019 72.96 74.31 72.77 73.71 911,741 +0.94(+1.29%)
Dec 23, 2019 72.24 73.10 72.09 72.77 2,422,823 +0.83(+1.15%)
Dec 20, 2019 72.06 72.90 71.25 71.94 5,261,969 +0.44(+0.62%)
Dec 19, 2019 71.31 71.86 70.31 71.50 2,579,649 +0.33(+0.46%)
Dec 18, 2019 70.81 72.10 70.79 71.17 1,951,313 +0.38(+0.54%)
Dec 17, 2019 71.78 72.26 70.56 70.79 2,329,675 -1.14(-1.58%)
Dec 16, 2019 70.00 71.93 70.00 71.93 3,401,522 +2.38(+3.42%)
Dec 13, 2019 70.85 71.72 69.51 69.55 1,556,274 -0.96(-1.37%)
Dec 12, 2019 68.58 70.99 68.52 70.51 2,031,637 +1.99(+2.91%)
Dec 11, 2019 68.39 68.93 67.86 68.52 3,907,601 +0.30(+0.44%)
Dec 10, 2019 68.54 69.16 68.04 68.21 2,092,212 -0.26(-0.38%)
Dec 09, 2019 67.52 68.93 67.02 68.48 2,179,731 +0.45(+0.66%)
Dec 06, 2019 65.69 68.26 65.66 68.03 2,486,001 +2.69(+4.12%)
Dec 05, 2019 66.06 66.61 64.82 65.34 2,512,288 -0.51(-0.77%)
Dec 04, 2019 63.19 66.27 63.07 65.84 3,179,758 +2.98(+4.75%)
Dec 03, 2019 62.83 63.29 62.29 62.86 2,351,580 -0.79(-1.25%)
Dec 02, 2019 63.42 64.15 62.73 63.65 2,130,298 +0.44(+0.70%)
Nov 29, 2019 63.34 64.07 62.70 63.21 1,157,540 -0.96(-1.50%)
Nov 27, 2019 63.43 64.59 62.82 64.18 2,302,111 +1.16(+1.84%)
Nov 26, 2019 63.20 63.43 62.17 63.02 2,668,204 -0.02(-0.04%)
Nov 25, 2019 61.33 63.12 60.66 63.04 3,155,892 +1.47(+2.39%)
Nov 22, 2019 61.76 62.60 61.25 61.57 2,587,673 -0.20(-0.32%)
Nov 21, 2019 61.75 62.22 60.61 61.77 3,708,993 +0.23(+0.37%)
Nov 20, 2019 60.69 62.26 59.81 61.54 1,949,906 +0.90(+1.48%)
Nov 19, 2019 61.41 61.65 60.37 60.64 2,011,624 -1.26(-2.03%)
Nov 18, 2019 62.68 62.70 61.55 61.90 2,104,242 -1.11(-1.76%)
Nov 15, 2019 62.57 63.65 62.18 63.01 2,696,318 +0.65(+1.05%)
Nov 14, 2019 62.82 63.76 62.02 62.35 1,944,484 -0.44(-0.69%)
Nov 13, 2019 63.03 64.04 62.15 62.79 2,652,276 -0.82(-1.28%)
Nov 12, 2019 63.44 64.86 62.86 63.61 3,649,401 +1.00(+1.60%)
Nov 11, 2019 60.52 62.90 60.10 62.60 3,953,609 +1.10(+1.79%)
Nov 08, 2019 61.03 62.40 60.54 61.50 2,918,636 -0.11(-0.17%)
Nov 07, 2019 63.39 64.56 60.78 61.61 6,877,084 -1.34(-2.12%)
Nov 06, 2019 65.25 65.80 62.37 62.94 16,649,018 -10.62(-14.44%)
Nov 05, 2019 74.20 75.66 73.45 73.57 3,530,909 -0.11(-0.14%)
Nov 04, 2019 71.91 74.09 71.76 73.67 2,651,785 +2.91(+4.11%)
Nov 01, 2019 70.56 71.27 69.96 70.76 1,838,727 +0.84(+1.20%)
Oct 31, 2019 68.49 69.94 67.54 69.92 1,734,412 +1.13(+1.64%)
Oct 30, 2019 71.04 71.95 68.56 68.80 2,199,311 -2.89(-4.03%)
Oct 29, 2019 69.96 72.03 69.66 71.69 2,129,016 +1.08(+1.52%)
Oct 28, 2019 71.73 72.42 70.13 70.61 1,496,774 -0.70(-0.98%)
Oct 25, 2019 70.80 71.96 70.27 71.31 1,189,555 +0.45(+0.63%)
Oct 24, 2019 71.72 72.08 70.15 70.86 1,249,672 -0.20(-0.29%)
Oct 23, 2019 69.69 71.64 68.60 71.07 1,651,773 +1.20(+1.72%)
Oct 22, 2019 67.93 70.99 67.54 69.87 1,500,275 +2.41(+3.57%)
Oct 21, 2019 67.06 67.71 66.61 67.46 1,579,882 +0.63(+0.94%)
Oct 18, 2019 68.70 69.20 66.81 66.83 1,686,399 -1.69(-2.46%)
Oct 17, 2019 68.34 69.39 67.80 68.52 2,335,429 +0.50(+0.73%)
Oct 16, 2019 68.52 69.69 67.95 68.02 1,864,268 -1.15(-1.66%)
Oct 15, 2019 67.69 70.07 67.40 69.17 2,600,399 +0.72(+1.05%)
Oct 14, 2019 67.01 69.06 65.99 68.46 1,530,253 +0.26(+0.38%)
Oct 11, 2019 68.07 69.04 67.64 68.20 1,720,618 +0.90(+1.33%)
Oct 10, 2019 66.56 67.52 66.16 67.30 1,645,966 +0.81(+1.21%)
Oct 09, 2019 66.73 67.18 65.84 66.49 1,952,274 +0.60(+0.90%)
Oct 08, 2019 67.25 67.57 65.85 65.90 2,332,602 -2.08(-3.06%)
Oct 07, 2019 69.60 69.83 67.97 67.98 2,182,158 -1.67(-2.40%)
Oct 04, 2019 70.30 70.69 68.48 69.65 1,636,972 -0.38(-0.55%)
Oct 03, 2019 67.12 70.60 67.12 70.03 2,639,766 +2.26(+3.33%)
Oct 02, 2019 69.02 69.45 67.22 67.77 2,493,369 -1.53(-2.21%)
Oct 01, 2019 72.53 72.97 69.30 69.30 3,779,524 -4.00(-5.46%)
Sep 30, 2019 72.81 73.71 72.24 73.31 1,399,644 -0.07(-0.09%)
Sep 27, 2019 72.57 74.11 72.48 73.37 2,066,483 -0.11(-0.14%)
Sep 26, 2019 75.62 75.83 72.64 73.48 3,036,627 -2.54(-3.35%)
Sep 25, 2019 76.25 76.56 74.25 76.02 2,701,249 -1.02(-1.32%)
Sep 24, 2019 79.50 80.14 76.31 77.04 2,797,270 -3.10(-3.87%)
Sep 23, 2019 78.80 80.83 78.63 80.14 2,230,385 +1.20(+1.52%)
Sep 20, 2019 79.37 80.06 78.11 78.94 4,501,889 -0.42(-0.52%)
Sep 19, 2019 81.20 81.40 79.04 79.36 1,699,880 -0.75(-0.94%)
Sep 18, 2019 81.00 81.13 79.24 80.11 1,901,579 -1.79(-2.19%)
Sep 17, 2019 85.41 85.86 81.84 81.90 3,004,973 -3.74(-4.37%)
Sep 16, 2019 84.80 86.39 83.01 85.64 4,887,446 +6.78(+8.59%)
Sep 13, 2019 78.77 79.56 77.89 78.87 1,458,888 +0.46(+0.58%)
Sep 12, 2019 78.67 79.46 77.92 78.41 1,932,144 -2.08(-2.58%)
Sep 11, 2019 81.53 82.65 79.73 80.49 1,611,805 -0.60(-0.74%)
Sep 10, 2019 79.37 82.76 79.10 81.09 3,341,665 +2.38(+3.02%)
Sep 09, 2019 78.82 79.59 77.65 78.71 3,166,699 +0.77(+0.98%)
Sep 06, 2019 78.09 79.09 77.53 77.95 1,991,545 -1.67(-2.10%)
Sep 05, 2019 80.24 81.45 79.55 79.62 1,915,499 -0.14(-0.17%)
Sep 04, 2019 80.65 81.19 79.69 79.76 1,425,326 +0.67(+0.85%)
Sep 03, 2019 77.69 79.35 76.53 79.09 1,753,179 -0.88(-1.10%)
Aug 30, 2019 80.54 81.37 78.97 79.97 2,089,541 -0.41(-0.51%)
Aug 29, 2019 79.50 81.54 79.50 80.38 1,636,325 +1.59(+2.02%)
Aug 28, 2019 76.00 79.70 75.70 78.79 2,159,199 +3.47(+4.61%)
Aug 27, 2019 76.48 76.93 74.50 75.31 1,877,552 -0.92(-1.21%)
Aug 26, 2019 78.75 78.88 75.92 76.23 2,035,662 -0.90(-1.16%)
Aug 23, 2019 79.59 80.43 76.82 77.13 2,235,613 -3.78(-4.67%)
Aug 22, 2019 81.88 82.11 80.83 80.91 1,110,613 -0.71(-0.87%)
Aug 21, 2019 81.90 82.80 81.09 81.62 1,179,504 +0.67(+0.83%)
Aug 20, 2019 80.92 81.94 80.47 80.95 1,268,113 -0.55(-0.68%)
Aug 19, 2019 80.72 81.73 79.96 81.50 1,367,537 +2.20(+2.78%)
Aug 16, 2019 78.25 79.77 77.93 79.30 1,616,613 +1.18(+1.51%)
Aug 15, 2019 78.00 79.20 76.90 78.12 1,891,154 -0.25(-0.33%)
Aug 14, 2019 79.20 79.83 78.25 78.37 2,191,153 -2.95(-3.63%)
Aug 13, 2019 78.96 81.99 78.44 81.33 2,219,071 +2.49(+3.16%)
Aug 12, 2019 78.17 79.59 77.53 78.84 2,353,275 +0.37(+0.48%)
Aug 09, 2019 77.58 79.96 76.70 78.46 2,059,700 +0.99(+1.28%)
Aug 08, 2019 76.53 77.71 76.09 77.47 5,276,586 +2.00(+2.65%)
Aug 07, 2019 71.63 76.28 70.54 75.47 4,812,510 +1.37(+1.84%)
Aug 06, 2019 74.70 75.68 72.25 74.10 3,187,015 -0.32(-0.43%)
Aug 05, 2019 77.32 77.71 74.30 74.42 2,888,946 -4.92(-6.20%)
Aug 02, 2019 79.64 80.67 77.17 79.33 2,481,200 +0.07(+0.09%)
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.