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

Diamondback Energy (NQ: FANG )

207.76 +0.66 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 99.10 99.10 99.10 0 -0.36(-0.36%)
Aug 30, 2018 99.57 100.21 98.88 99.46 1,296,142 -0.32(-0.32%)
Aug 29, 2018 99.13 100.05 98.63 99.78 2,534,017 +0.65(+0.65%)
Aug 28, 2018 100.23 100.68 98.54 99.13 1,594,167 -1.32(-1.31%)
Aug 27, 2018 100.31 101.14 99.70 100.45 2,001,539 +0.80(+0.80%)
Aug 24, 2018 100.64 101.04 99.44 99.64 1,606,473 +0.12(+0.12%)
Aug 23, 2018 100.67 101.31 99.01 99.52 1,209,751 -2.15(-2.12%)
Aug 22, 2018 101.74 102.59 101.31 101.67 2,790,402 +1.34(+1.34%)
Aug 21, 2018 99.81 101.71 99.44 100.33 3,453,858 +1.31(+1.32%)
Aug 20, 2018 99.42 99.70 97.53 99.02 2,326,749 +0.66(+0.67%)
Aug 17, 2018 98.58 99.85 97.10 98.36 2,645,403 -0.13(-0.13%)
Aug 16, 2018 98.11 98.67 96.57 98.49 4,824,137 +2.26(+2.35%)
Aug 15, 2018 100.60 101.55 94.25 96.23 14,116,300 -13.12(-12.00%)
Aug 14, 2018 108.91 110.29 108.39 109.35 1,515,165 +1.54(+1.43%)
Aug 13, 2018 109.36 110.51 107.58 107.81 1,115,320 -2.40(-2.17%)
Aug 10, 2018 107.97 111.19 107.14 110.21 1,639,943 +2.98(+2.78%)
Aug 09, 2018 108.74 110.38 105.87 107.23 2,320,531 -2.16(-1.97%)
Aug 08, 2018 109.30 110.06 107.51 109.39 1,893,875 -0.78(-0.71%)
Aug 07, 2018 109.97 111.40 109.69 110.16 806,907 +0.92(+0.84%)
Aug 06, 2018 107.83 110.98 107.28 109.25 1,258,008 +2.30(+2.16%)
Aug 03, 2018 109.95 110.23 106.24 106.94 1,258,333 -3.02(-2.74%)
Aug 02, 2018 107.90 110.91 106.85 109.96 665,441 +1.32(+1.21%)
Aug 01, 2018 107.49 108.78 105.28 108.64 886,198 +0.76(+0.70%)
Jul 31, 2018 108.93 110.38 106.35 107.88 764,485 -1.44(-1.32%)
Jul 30, 2018 109.55 111.19 108.33 109.32 1,698,761 +1.12(+1.04%)
Jul 27, 2018 109.79 111.66 107.57 108.20 892,502 -1.81(-1.64%)
Jul 26, 2018 109.88 111.11 109.60 110.01 680,410 -0.11(-0.10%)
Jul 25, 2018 108.91 111.18 107.97 110.11 745,641 +1.01(+0.92%)
Jul 24, 2018 108.13 110.34 107.73 109.11 1,046,744 +1.86(+1.74%)
Jul 23, 2018 107.23 107.59 106.14 107.24 858,672 +0.02(+0.01%)
Jul 20, 2018 108.76 108.76 106.29 107.23 1,083,611 -0.77(-0.71%)
Jul 19, 2018 106.64 108.27 106.30 108.00 799,408 +1.23(+1.15%)
Jul 18, 2018 106.59 107.11 104.79 106.77 1,235,234 -0.05(-0.05%)
Jul 17, 2018 105.39 107.64 104.74 106.82 621,055 +0.54(+0.51%)
Jul 16, 2018 105.35 106.94 104.98 106.28 1,041,816 -1.10(-1.03%)
Jul 13, 2018 108.57 106.29 107.38 1,097,140 +0.87(+0.81%)
Jul 12, 2018 108.12 108.12 105.18 106.52 1,024,091 -0.39(-0.37%)
Jul 11, 2018 108.87 110.23 105.52 106.91 1,780,791 -2.62(-2.39%)
Jul 10, 2018 112.70 113.03 108.62 109.52 2,592,222 -2.21(-1.98%)
Jul 09, 2018 110.34 111.93 110.14 111.74 1,333,117 +1.39(+1.26%)
Jul 06, 2018 107.91 111.25 106.25 110.35 1,026,367 +2.43(+2.25%)
Jul 05, 2018 109.07 106.92 107.92 1,022,852 +1.59(+1.50%)
Jul 03, 2018 106.33 106.33 106.33 0 +0.61(+0.58%)
Jul 02, 2018 107.00 107.00 104.73 105.71 1,164,806 -1.86(-1.73%)
Jun 29, 2018 106.74 108.62 106.74 107.57 1,744,138 +0.60(+0.56%)
Jun 28, 2018 106.69 107.84 104.53 106.97 1,733,786 +0.58(+0.55%)
Jun 27, 2018 105.50 108.60 105.17 106.39 2,824,147 +2.94(+2.84%)
Jun 26, 2018 99.53 103.80 99.46 103.46 1,647,477 +4.04(+4.06%)
Jun 25, 2018 102.70 103.26 98.49 99.42 1,648,044 -3.24(-3.15%)
Jun 22, 2018 104.17 105.89 102.50 102.66 2,705,353 +1.50(+1.48%)
Jun 21, 2018 105.39 105.39 99.82 101.16 2,521,179 -4.77(-4.50%)
Jun 20, 2018 106.82 104.16 105.93 2,201,241 +1.62(+1.55%)
Jun 19, 2018 98.41 105.43 98.41 104.31 4,186,343 +4.09(+4.08%)
Jun 18, 2018 93.83 101.06 93.62 100.22 4,831,924 +5.72(+6.06%)
Jun 15, 2018 95.76 94.80 94.50 3,027,109 -0.30(-0.32%)
Jun 14, 2018 97.50 97.93 94.55 94.80 1,886,960 -1.96(-2.03%)
Jun 13, 2018 97.00 97.40 96.30 96.76 1,976,522 -0.43(-0.45%)
Jun 12, 2018 93.37 97.55 93.21 97.19 2,207,345 +4.13(+4.44%)
Jun 11, 2018 93.29 94.37 92.46 93.07 1,578,027 -0.11(-0.11%)
Jun 08, 2018 92.81 93.68 91.93 93.17 1,313,772 -0.13(-0.14%)
Jun 07, 2018 92.75 93.97 92.49 93.30 2,025,118 +1.55(+1.69%)
Jun 06, 2018 91.42 92.19 89.79 91.75 2,437,855 +0.55(+0.60%)
Jun 05, 2018 90.96 92.53 88.12 91.20 2,870,035 -0.12(-0.13%)
Jun 04, 2018 94.75 95.21 89.06 91.32 4,804,356 -3.11(-3.29%)
Jun 01, 2018 98.36 98.59 93.64 94.43 3,621,323 -4.30(-4.36%)
May 31, 2018 99.84 100.67 98.23 98.73 2,244,106 -1.67(-1.66%)
May 30, 2018 99.57 101.04 98.60 100.40 1,961,181 +1.47(+1.49%)
May 29, 2018 97.78 99.66 97.44 98.93 2,096,331 +0.53(+0.54%)
May 25, 2018 98.40 98.40 98.40 0 -3.79(-3.71%)
May 24, 2018 104.61 105.07 101.33 102.19 2,944,081 -3.80(-3.59%)
May 23, 2018 106.91 107.85 104.68 105.99 3,062,467 -2.12(-1.96%)
May 22, 2018 111.69 112.94 107.71 108.11 1,229,905 -3.70(-3.31%)
May 21, 2018 111.11 112.16 110.31 111.81 1,196,298 +1.78(+1.62%)
May 18, 2018 111.18 111.50 109.57 110.03 1,481,767 -1.27(-1.14%)
May 17, 2018 108.53 112.59 108.35 111.30 2,415,370 +3.37(+3.13%)
May 16, 2018 105.32 108.04 104.50 107.93 2,070,868 +2.94(+2.80%)
May 15, 2018 101.18 105.51 100.82 104.99 2,942,185 +3.50(+3.45%)
May 14, 2018 101.22 102.04 100.97 101.48 2,259,053 +0.34(+0.34%)
May 11, 2018 106.43 106.98 100.61 101.14 3,862,606 -4.88(-4.60%)
May 10, 2018 111.90 112.27 105.81 106.02 3,530,146 -5.50(-4.93%)
May 09, 2018 109.05 112.24 106.37 111.52 5,204,205 +1.47(+1.34%)
May 08, 2018 106.49 110.18 104.42 110.05 2,485,484 +3.66(+3.44%)
May 07, 2018 105.35 109.69 104.96 106.39 1,908,822 +2.40(+2.31%)
May 04, 2018 103.40 104.51 102.44 103.98 1,997,944 +0.65(+0.63%)
May 03, 2018 105.18 106.14 102.88 103.34 2,448,601 -1.97(-1.87%)
May 02, 2018 104.57 106.70 104.44 105.31 1,919,783 +0.67(+0.64%)
May 01, 2018 104.10 106.05 103.39 104.64 1,246,080 -0.29(-0.27%)
Apr 30, 2018 102.59 106.35 102.41 104.92 1,700,226 +2.12(+2.07%)
Apr 27, 2018 103.20 104.29 102.35 102.80 1,175,710 -0.83(-0.80%)
Apr 26, 2018 102.76 104.08 102.37 103.63 1,469,835 +0.91(+0.89%)
Apr 25, 2018 102.90 104.22 102.11 102.72 1,544,401 +0.02(+0.02%)
Apr 24, 2018 104.79 105.15 101.66 102.70 2,444,048 -2.05(-1.96%)
Apr 23, 2018 104.18 105.72 102.75 104.75 1,452,022 -0.13(-0.12%)
Apr 20, 2018 104.38 106.54 103.21 104.88 2,187,930 -0.39(-0.37%)
Apr 19, 2018 104.19 106.76 103.84 105.27 2,847,739 +1.45(+1.40%)
Apr 18, 2018 100.84 105.08 100.59 103.82 3,174,080 +3.92(+3.92%)
Apr 17, 2018 97.94 101.11 97.37 99.90 2,243,089 +2.66(+2.74%)
Apr 16, 2018 97.04 97.57 95.80 97.24 1,790,248 +0.28(+0.29%)
Apr 13, 2018 95.49 97.87 95.18 96.96 1,641,144 +1.93(+2.03%)
Apr 12, 2018 95.08 96.40 93.83 95.03 2,274,991 -0.16(-0.17%)
Apr 11, 2018 97.00 97.65 94.90 95.19 2,945,566 -0.69(-0.72%)
Apr 10, 2018 94.47 96.31 93.36 95.88 2,521,733 +3.34(+3.61%)
Apr 09, 2018 95.99 96.39 92.35 92.54 4,069,077 -2.72(-2.86%)
Apr 06, 2018 100.29 100.65 93.89 95.26 4,024,154 -6.36(-6.26%)
Apr 05, 2018 100.36 103.05 100.36 101.62 1,595,415 +1.50(+1.49%)
Apr 04, 2018 98.63 100.15 98.40 100.13 1,947,351 -0.70(-0.70%)
Apr 03, 2018 100.80 101.33 98.35 100.83 1,792,725 +0.96(+0.97%)
Apr 02, 2018 102.81 102.84 97.02 99.87 2,971,459 -3.48(-3.37%)
Mar 29, 2018 103.35 103.35 103.35 0 +1.51(+1.48%)
Mar 28, 2018 105.45 106.68 101.54 101.83 3,098,402 -3.68(-3.49%)
Mar 27, 2018 109.65 109.95 104.94 105.52 1,573,951 -3.31(-3.04%)
Mar 26, 2018 105.92 109.20 104.81 108.83 2,169,024 +4.30(+4.12%)
Mar 23, 2018 104.87 107.83 104.18 104.52 1,798,115 +0.15(+0.14%)
Mar 22, 2018 105.07 106.39 104.13 104.38 1,761,748 -1.96(-1.84%)
Mar 21, 2018 102.91 107.39 102.89 106.34 1,568,181 +3.79(+3.70%)
Mar 20, 2018 100.87 103.44 100.47 102.55 1,644,455 +2.38(+2.37%)
Mar 19, 2018 101.29 102.50 99.64 100.17 1,962,494 -2.35(-2.29%)
Mar 16, 2018 101.83 103.59 101.29 102.52 2,445,612 +0.74(+0.73%)
Mar 15, 2018 102.99 104.33 101.51 101.78 1,406,961 -0.99(-0.96%)
Mar 14, 2018 104.35 104.86 102.53 102.77 1,271,270 -1.09(-1.05%)
Mar 13, 2018 104.70 105.75 103.27 103.86 1,051,247 -0.21(-0.20%)
Mar 12, 2018 105.59 106.20 104.01 104.07 1,084,987 -1.25(-1.19%)
Mar 09, 2018 103.15 105.62 102.69 105.32 1,177,096 +3.05(+2.99%)
Mar 08, 2018 103.71 103.71 101.18 102.27 942,991 -0.87(-0.85%)
Mar 07, 2018 103.14 1,500,516 -0.67(-0.65%)
Mar 06, 2018 106.71 107.02 103.64 103.81 1,300,299 -2.58(-2.43%)
Mar 05, 2018 104.79 107.48 104.75 106.39 1,185,281 +0.95(+0.91%)
Mar 02, 2018 102.15 105.71 101.29 105.44 1,176,339 +2.18(+2.11%)
Mar 01, 2018 102.13 105.07 101.52 103.26 1,322,217 +1.45(+1.42%)
Feb 28, 2018 103.79 104.73 101.79 101.81 1,249,838 -1.25(-1.21%)
Feb 27, 2018 103.74 105.41 103.05 103.06 1,007,682 -1.27(-1.21%)
Feb 26, 2018 105.22 105.37 103.80 104.33 815,361 -0.17(-0.16%)
Feb 23, 2018 101.75 104.63 101.33 104.50 1,072,413 +3.77(+3.75%)
Feb 22, 2018 102.18 98.56 100.72 1,398,847 +1.90(+1.93%)
Feb 21, 2018 99.92 101.84 98.71 98.82 1,542,819 -1.49(-1.49%)
Feb 20, 2018 100.61 102.39 100.01 100.32 1,563,114 -0.87(-0.86%)
Feb 16, 2018 101.19 101.19 101.19 0 -1.04(-1.01%)
Feb 15, 2018 101.28 102.32 99.56 102.23 2,960,203 +1.90(+1.89%)
Feb 14, 2018 94.75 100.43 94.07 100.33 3,550,841 +6.37(+6.78%)
Feb 13, 2018 94.12 95.10 93.82 93.96 2,018,707 -0.80(-0.84%)
Feb 12, 2018 91.49 95.11 91.49 94.76 2,091,222 +4.49(+4.98%)
Feb 09, 2018 91.63 92.92 86.30 90.27 2,218,312 -0.67(-0.74%)
Feb 08, 2018 96.84 97.58 90.85 90.94 3,420,844 -5.86(-6.05%)
Feb 07, 2018 99.58 100.17 96.77 96.80 1,484,683 -2.78(-2.79%)
Feb 06, 2018 96.98 101.65 96.53 99.57 2,075,967 +0.55(+0.55%)
Feb 05, 2018 98.42 102.06 97.06 99.03 2,178,377 -1.00(-1.00%)
Feb 02, 2018 102.69 102.92 99.83 100.03 1,903,405 -3.41(-3.30%)
Feb 01, 2018 102.57 104.30 102.24 103.44 1,186,346 +0.93(+0.91%)
Jan 31, 2018 103.20 103.94 102.32 102.51 1,527,483 -0.63(-0.61%)
Jan 30, 2018 104.54 104.54 103.04 103.14 1,854,263 -2.27(-2.15%)
Jan 29, 2018 106.43 107.36 105.08 105.41 1,177,539 -0.85(-0.80%)
Jan 26, 2018 104.38 106.35 103.62 106.26 813,396 +2.65(+2.55%)
Jan 25, 2018 107.29 107.42 103.55 103.62 1,605,130 -2.87(-2.69%)
Jan 24, 2018 108.59 109.88 106.38 106.48 1,888,247 -1.59(-1.47%)
Jan 23, 2018 108.29 109.38 106.74 108.08 1,410,059 +0.08(+0.08%)
Jan 22, 2018 107.94 104.56 107.99 1,124,003 +3.79(+3.64%)
Jan 19, 2018 103.36 104.57 102.90 104.20 716,601 +0.28(+0.27%)
Jan 18, 2018 104.19 104.83 103.07 103.93 1,273,140 -0.17(-0.17%)
Jan 17, 2018 104.64 105.21 103.48 104.10 1,745,008 -0.47(-0.45%)
Jan 16, 2018 106.58 106.90 104.44 104.57 1,227,162 -1.73(-1.63%)
Jan 12, 2018 106.30 106.30 106.30 0 +0.20(+0.18%)
Jan 11, 2018 103.99 107.71 103.37 106.11 1,828,146 +2.13(+2.05%)
Jan 10, 2018 103.97 1,821,334 -0.16(-0.16%)
Jan 09, 2018 107.29 107.88 104.00 104.14 1,580,616 -2.86(-2.67%)
Jan 08, 2018 106.27 107.17 105.69 107.00 1,748,493 +0.83(+0.78%)
Jan 05, 2018 105.95 106.92 104.98 106.17 1,069,592 -0.12(-0.11%)
Jan 04, 2018 105.47 106.52 104.12 106.30 1,198,147 +0.78(+0.74%)
Jan 03, 2018 104.31 105.98 104.13 105.51 1,971,597 +1.05(+1.01%)
Jan 02, 2018 102.11 104.78 102.09 104.46 1,895,311 +1.33(+1.29%)
Dec 29, 2017 103.13 103.13 103.13 0 +0.60(+0.58%)
Dec 28, 2017 101.60 102.94 100.76 102.53 1,334,800 +1.90(+1.89%)
Dec 27, 2017 103.04 103.20 100.59 100.63 1,650,144 -2.27(-2.21%)
Dec 26, 2017 102.13 104.11 101.63 102.90 1,824,772 +1.31(+1.29%)
Dec 22, 2017 100.86 102.51 100.58 101.59 1,857,981 +1.04(+1.03%)
Dec 21, 2017 96.40 100.92 95.77 100.55 3,237,435 +4.79(+5.00%)
Dec 20, 2017 92.11 96.21 91.45 95.77 2,608,609 +4.44(+4.86%)
Dec 19, 2017 89.68 91.49 89.42 91.33 1,203,578 +1.76(+1.97%)
Dec 18, 2017 89.86 90.67 88.97 89.57 1,050,702 +0.11(+0.12%)
Dec 15, 2017 90.93 91.40 89.31 89.46 1,279,756 -1.23(-1.36%)
Dec 14, 2017 90.82 91.98 90.39 90.69 1,012,653 -0.46(-0.50%)
Dec 13, 2017 91.45 91.93 90.68 91.15 957,418 +0.05(+0.05%)
Dec 12, 2017 91.12 91.69 90.34 91.10 740,562 +0.19(+0.21%)
Dec 11, 2017 90.58 91.82 90.26 90.91 1,108,761 +0.43(+0.48%)
Dec 08, 2017 89.85 90.62 89.59 90.48 876,450 +1.49(+1.67%)
Dec 07, 2017 86.99 89.07 86.67 88.99 890,646 +2.14(+2.46%)
Dec 06, 2017 88.60 88.98 86.56 86.85 1,257,968 -2.23(-2.50%)
Dec 05, 2017 88.53 90.06 88.29 89.08 820,855 +0.03(+0.04%)
Dec 04, 2017 90.88 91.57 88.94 89.05 787,160 -1.54(-1.70%)
Dec 01, 2017 92.40 89.44 90.60 1,218,695 +1.31(+1.46%)
Nov 30, 2017 88.83 90.92 88.34 89.29 1,108,796 +0.95(+1.07%)
Nov 29, 2017 88.62 89.36 87.42 88.34 646,543 -0.07(-0.07%)
Nov 28, 2017 87.75 88.60 87.33 88.41 695,234 +0.79(+0.90%)
Nov 27, 2017 90.05 90.12 87.34 87.61 1,192,960 -2.48(-2.76%)
Nov 24, 2017 89.75 90.60 89.54 90.10 320,819 +0.86(+0.96%)
Nov 22, 2017 89.86 90.21 89.06 89.24 1,036,616 +0.08(+0.09%)
Nov 21, 2017 88.90 89.47 88.21 89.16 1,318,189 +0.96(+1.09%)
Nov 20, 2017 87.88 88.90 86.79 88.19 1,079,014 +0.35(+0.40%)
Nov 17, 2017 86.90 88.01 86.60 87.84 1,406,012 +0.83(+0.95%)
Nov 16, 2017 87.39 88.17 86.63 87.02 1,075,750 -0.07(-0.08%)
Nov 15, 2017 87.42 87.82 86.41 87.09 1,838,056 -1.35(-1.52%)
Nov 14, 2017 89.94 90.58 88.31 88.44 1,407,349 -2.21(-2.43%)
Nov 13, 2017 90.95 91.82 89.99 90.64 1,274,957 -0.73(-0.80%)
Nov 10, 2017 90.25 91.95 90.25 91.37 1,226,711 +0.68(+0.75%)
Nov 09, 2017 88.92 90.81 88.82 90.69 1,736,258 +0.81(+0.90%)
Nov 08, 2017 90.88 90.90 88.14 89.89 2,750,084 -1.44(-1.57%)
Nov 07, 2017 93.79 93.88 90.79 91.32 2,470,665 -1.54(-1.66%)
Nov 06, 2017 91.13 92.92 90.31 92.87 1,985,047 +2.07(+2.29%)
Nov 03, 2017 89.29 91.25 88.79 90.79 963,331 +1.78(+2.00%)
Nov 02, 2017 89.34 89.80 88.50 89.01 755,884 -0.66(-0.74%)
Nov 01, 2017 88.41 91.25 88.33 89.67 1,654,148 +2.14(+2.44%)
Oct 31, 2017 86.61 87.86 86.23 87.53 1,274,421 +0.78(+0.90%)
Oct 30, 2017 85.89 87.22 85.56 86.75 1,183,386 +1.33(+1.56%)
Oct 27, 2017 82.19 85.79 82.09 85.42 1,365,494 +3.01(+3.66%)
Oct 26, 2017 82.50 83.29 81.39 82.40 935,376 -0.01(-0.01%)
Oct 25, 2017 81.68 82.46 80.90 82.41 865,889 +1.00(+1.22%)
Oct 24, 2017 82.02 82.77 80.52 81.41 1,326,782 -0.56(-0.68%)
Oct 23, 2017 83.78 83.93 81.83 81.97 791,526 -1.78(-2.13%)
Oct 20, 2017 82.99 83.90 82.63 83.75 706,548 +0.77(+0.93%)
Oct 19, 2017 83.15 83.49 82.36 82.98 999,032 -0.49(-0.59%)
Oct 18, 2017 83.54 84.62 83.28 83.47 960,620 -0.34(-0.41%)
Oct 17, 2017 83.76 84.15 82.90 83.82 924,650 +0.01(+0.01%)
Oct 16, 2017 83.64 84.49 83.31 83.81 1,273,840 +1.00(+1.21%)
Oct 13, 2017 83.31 83.72 82.45 82.80 1,021,988 +0.20(+0.25%)
Oct 12, 2017 82.44 83.10 81.37 82.60 1,144,395 -0.33(-0.39%)
Oct 11, 2017 82.71 83.08 81.80 82.93 1,128,819 +0.62(+0.75%)
Oct 10, 2017 82.50 83.02 82.11 82.30 648,621 +0.67(+0.82%)
Oct 09, 2017 81.42 81.68 80.76 81.63 595,778 +0.69(+0.86%)
Oct 06, 2017 81.09 81.10 79.89 80.94 858,668 -0.54(-0.66%)
Oct 05, 2017 82.30 82.54 81.39 81.48 1,297,682 -0.82(-0.99%)
Oct 04, 2017 82.30 82.89 81.24 82.30 1,674,402 +0.55(+0.67%)
Oct 03, 2017 81.81 83.73 81.61 81.75 2,212,882 +0.07(+0.08%)
Oct 02, 2017 79.22 81.97 78.16 81.68 1,750,472 +1.67(+2.08%)
Sep 29, 2017 79.05 80.32 78.79 80.02 1,767,033 +0.67(+0.84%)
Sep 28, 2017 79.12 80.34 78.90 79.35 1,910,032 +0.21(+0.27%)
Sep 27, 2017 79.05 79.66 78.48 79.14 1,506,651 -0.22(-0.28%)
Sep 26, 2017 78.76 79.88 78.46 79.36 1,097,469 +0.30(+0.38%)
Sep 25, 2017 78.74 79.60 78.54 79.05 1,722,486 +0.85(+1.09%)
Sep 22, 2017 78.83 79.14 77.81 78.20 1,645,293 -1.32(-1.66%)
Sep 21, 2017 79.16 79.89 78.53 79.53 1,242,340 +0.03(+0.04%)
Sep 20, 2017 77.39 79.75 77.07 79.49 1,710,165 +2.48(+3.22%)
Sep 19, 2017 77.80 78.33 76.82 77.01 1,409,215 -0.71(-0.91%)
Sep 18, 2017 76.16 78.15 76.16 77.72 1,570,662 +0.96(+1.26%)
Sep 15, 2017 76.63 77.31 76.10 76.76 1,291,266 +0.13(+0.17%)
Sep 14, 2017 76.55 78.21 76.33 76.63 1,752,318 +0.26(+0.34%)
Sep 13, 2017 74.23 76.78 74.23 76.37 1,385,286 +2.52(+3.41%)
Sep 12, 2017 73.01 74.86 73.01 73.85 1,295,687 +0.78(+1.07%)
Sep 11, 2017 72.63 73.38 72.16 73.07 1,215,758 +0.45(+0.62%)
Sep 08, 2017 74.37 74.37 71.75 72.62 1,375,430 -2.22(-2.97%)
Sep 07, 2017 75.35 75.35 73.52 74.84 954,163 -0.85(-1.12%)
Sep 06, 2017 75.68 76.39 75.18 75.69 1,255,194 +0.75(+1.00%)
Sep 05, 2017 75.70 76.72 74.48 74.94 990,295 -0.15(-0.20%)
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.