Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 84.06 86.18 83.79 85.91 3,052,037 +2.18(+2.60%)
Jan 30, 2017 86.87 87.08 83.07 83.73 1,852,491 -3.41(-3.92%)
Jan 27, 2017 87.13 88.06 86.61 87.14 808,540 -0.02(-0.02%)
Jan 26, 2017 86.52 88.63 86.52 87.16 1,806,850 +1.29(+1.50%)
Jan 25, 2017 84.60 87.47 84.60 85.87 1,581,097 +1.13(+1.33%)
Jan 24, 2017 83.91 85.15 83.55 84.74 995,212 +1.27(+1.52%)
Jan 23, 2017 83.73 84.31 82.70 83.47 864,525 -0.75(-0.89%)
Jan 20, 2017 84.45 85.92 83.81 84.23 1,104,000 +0.69(+0.83%)
Jan 19, 2017 82.50 84.57 82.50 83.53 1,344,351 +1.42(+1.73%)
Jan 18, 2017 81.28 82.89 80.97 82.11 993,570 +0.07(+0.08%)
Jan 17, 2017 83.60 84.07 81.51 82.04 1,693,048 -0.75(-0.91%)
Jan 13, 2017 82.80 82.80 82.80 0 -1.81(-2.13%)
Jan 12, 2017 85.39 86.00 83.88 84.60 1,491,435 -0.28(-0.33%)
Jan 11, 2017 83.75 85.35 83.24 84.88 1,474,042 +0.98(+1.17%)
Jan 10, 2017 83.27 84.23 82.99 83.90 1,205,030 +1.05(+1.26%)
Jan 09, 2017 84.06 84.14 82.74 82.85 806,226 -1.82(-2.15%)
Jan 06, 2017 84.66 85.60 83.36 84.67 1,238,874 -0.01(-0.01%)
Jan 05, 2017 84.90 86.22 83.98 84.68 1,289,890 +0.08(+0.10%)
Jan 04, 2017 84.34 85.64 83.70 84.60 1,531,521 +0.26(+0.31%)
Jan 03, 2017 83.73 85.76 83.36 84.34 1,576,076 +1.79(+2.17%)
Dec 30, 2016 82.55 82.55 82.55 0 -0.81(-0.97%)
Dec 29, 2016 84.33 84.60 83.01 83.36 1,027,277 -0.73(-0.86%)
Dec 28, 2016 85.34 85.44 83.87 84.09 1,160,568 -0.74(-0.88%)
Dec 27, 2016 84.85 85.35 84.18 84.83 768,930 +0.75(+0.89%)
Dec 23, 2016 84.08 84.08 84.08 0 +0.16(+0.19%)
Dec 22, 2016 83.27 84.95 82.40 83.92 1,068,178 +1.05(+1.26%)
Dec 21, 2016 84.14 85.12 82.06 82.87 1,741,931 -0.99(-1.18%)
Dec 20, 2016 86.91 86.99 83.72 83.86 1,605,123 -2.12(-2.46%)
Dec 19, 2016 83.47 86.28 83.38 85.97 2,627,956 +2.70(+3.24%)
Dec 16, 2016 82.38 83.41 81.28 83.28 2,441,458 +0.63(+0.76%)
Dec 15, 2016 79.44 82.77 78.87 82.65 11,202,285 -0.27(-0.33%)
Dec 14, 2016 84.27 85.97 82.77 82.92 1,945,047 -3.08(-3.58%)
Dec 13, 2016 86.32 87.54 84.65 86.00 1,816,216 +0.24(+0.28%)
Dec 12, 2016 90.04 92.43 85.12 85.76 2,242,160 -0.86(-0.99%)
Dec 09, 2016 88.40 88.52 85.30 86.62 1,142,648 -1.00(-1.14%)
Dec 08, 2016 86.70 88.27 86.09 87.62 953,483 +1.53(+1.77%)
Dec 07, 2016 86.46 87.17 85.09 86.09 1,189,152 -0.74(-0.85%)
Dec 06, 2016 86.60 87.96 85.28 86.82 1,425,995 -0.52(-0.60%)
Dec 05, 2016 89.11 91.01 87.05 87.35 1,730,338 -0.99(-1.12%)
Dec 02, 2016 90.74 91.11 88.12 88.33 2,279,029 -1.52(-1.69%)
Dec 01, 2016 90.82 92.49 89.04 89.85 3,412,114 +1.76(+1.99%)
Nov 30, 2016 81.69 88.64 81.69 88.10 9,027,153 +10.17(+13.05%)
Nov 29, 2016 77.53 79.91 75.74 77.93 1,913,332 -1.10(-1.40%)
Nov 28, 2016 81.90 81.90 78.80 79.03 1,476,164 -2.20(-2.71%)
Nov 25, 2016 82.97 82.97 79.98 81.23 558,517 -1.09(-1.32%)
Nov 23, 2016 82.31 82.31 82.31 0 +1.28(+1.58%)
Nov 22, 2016 83.34 83.34 79.89 81.03 1,251,624 -1.03(-1.25%)
Nov 21, 2016 80.42 82.59 80.42 82.06 1,605,066 +2.74(+3.46%)
Nov 18, 2016 80.21 81.30 79.22 79.32 1,152,710 -0.67(-0.84%)
Nov 17, 2016 80.50 82.80 79.32 79.99 2,237,404 +0.27(+0.34%)
Nov 16, 2016 78.78 80.87 78.76 79.72 1,191,247 +0.76(+0.96%)
Nov 15, 2016 78.13 80.29 78.13 78.96 1,407,585 +1.91(+2.48%)
Nov 14, 2016 77.63 77.75 75.73 77.05 1,376,512 -0.96(-1.23%)
Nov 11, 2016 78.76 80.26 77.11 78.00 896,722 -1.54(-1.93%)
Nov 10, 2016 79.64 80.88 78.58 79.54 1,554,821 -0.65(-0.80%)
Nov 09, 2016 76.56 81.69 76.11 80.18 2,429,557 +3.61(+4.72%)
Nov 08, 2016 75.72 78.61 74.38 76.57 2,511,341 -0.18(-0.23%)
Nov 07, 2016 76.51 77.23 75.35 76.75 1,978,359 +1.85(+2.48%)
Nov 04, 2016 75.04 75.86 73.31 74.90 1,456,986 -0.71(-0.94%)
Nov 03, 2016 75.00 75.80 73.56 75.61 1,128,663 +1.05(+1.40%)
Nov 02, 2016 74.15 75.07 72.49 74.56 1,107,726 -0.43(-0.58%)
Nov 01, 2016 75.37 76.51 73.97 75.00 936,193 +0.42(+0.57%)
Oct 31, 2016 76.55 76.99 73.93 74.57 1,654,656 -2.21(-2.87%)
Oct 28, 2016 78.66 80.13 76.73 76.78 1,025,410 -2.28(-2.88%)
Oct 27, 2016 78.84 79.79 78.33 79.05 1,717,130 +0.60(+0.76%)
Oct 26, 2016 78.79 79.10 77.20 78.46 1,563,079 -1.14(-1.43%)
Oct 25, 2016 81.15 81.93 79.17 79.59 1,005,029 -1.76(-2.17%)
Oct 24, 2016 83.78 83.78 80.54 81.36 1,218,269 -2.16(-2.58%)
Oct 21, 2016 83.30 84.38 82.37 83.51 1,237,903 -0.01(-0.01%)
Oct 20, 2016 83.48 85.11 82.15 83.52 1,345,083 -0.78(-0.92%)
Oct 19, 2016 82.13 85.37 82.13 84.30 2,287,790 +2.85(+3.50%)
Oct 18, 2016 82.80 83.88 81.25 81.45 1,265,846 -0.62(-0.76%)
Oct 17, 2016 82.49 82.81 80.71 82.07 1,650,338 -0.35(-0.43%)
Oct 14, 2016 84.87 85.59 82.30 82.42 1,905,134 -2.15(-2.54%)
Oct 13, 2016 85.03 85.36 83.54 84.57 1,281,211 -0.83(-0.97%)
Oct 12, 2016 85.53 86.45 84.95 85.39 1,666,631 -0.25(-0.29%)
Oct 11, 2016 86.18 87.27 84.71 85.64 2,383,325 -0.30(-0.35%)
Oct 10, 2016 81.52 86.61 80.91 85.94 4,386,963 +8.59(+11.10%)
Oct 07, 2016 77.63 78.03 77.00 77.36 995,518 -0.28(-0.36%)
Oct 06, 2016 78.02 78.26 76.45 77.63 1,317,518 +0.28(+0.36%)
Oct 05, 2016 75.64 77.53 75.31 77.36 2,047,989 +2.54(+3.40%)
Oct 04, 2016 76.07 76.66 73.93 74.82 2,176,010 -0.77(-1.02%)
Oct 03, 2016 77.72 78.80 74.46 75.58 2,891,007 -3.28(-4.15%)
Sep 30, 2016 78.42 80.69 78.21 78.86 1,581,745 +0.83(+1.06%)
Sep 29, 2016 76.17 78.88 76.11 78.03 1,885,259 +1.76(+2.30%)
Sep 28, 2016 72.75 76.46 72.18 76.28 1,523,212 +3.96(+5.48%)
Sep 27, 2016 73.01 73.34 71.60 72.32 1,076,348 -1.45(-1.97%)
Sep 26, 2016 72.86 74.62 72.61 73.77 1,371,785 +1.14(+1.56%)
Sep 23, 2016 73.91 74.28 71.32 72.63 1,526,209 -1.70(-2.29%)
Sep 22, 2016 73.84 74.55 72.99 74.33 1,283,633 +1.32(+1.80%)
Sep 21, 2016 72.79 73.58 71.89 73.02 1,700,696 +0.85(+1.18%)
Sep 20, 2016 73.12 73.12 71.50 72.17 1,025,453 -0.77(-1.05%)
Sep 19, 2016 73.95 74.46 72.30 72.94 777,107 -0.33(-0.45%)
Sep 16, 2016 72.69 73.48 71.01 73.26 1,615,932 -0.16(-0.21%)
Sep 15, 2016 72.69 73.84 72.33 73.42 1,406,557 +1.08(+1.49%)
Sep 14, 2016 73.92 74.89 71.81 72.34 1,649,543 -1.91(-2.57%)
Sep 13, 2016 76.96 77.69 73.84 74.25 1,992,866 -3.86(-4.95%)
Sep 12, 2016 77.96 79.19 77.31 78.12 923,270 -0.34(-0.44%)
Sep 09, 2016 79.70 80.48 78.39 78.46 1,177,402 -1.87(-2.33%)
Sep 08, 2016 80.82 81.43 80.11 80.33 800,259 -0.18(-0.22%)
Sep 07, 2016 79.72 80.83 78.82 80.51 1,221,670 +1.15(+1.45%)
Sep 06, 2016 78.89 79.44 77.78 79.36 892,017 +0.63(+0.80%)
Sep 02, 2016 78.56 78.73 78.73 78.73 693,761 +0.91(+1.17%)
Sep 01, 2016 77.79 77.91 75.99 77.82 870,056 +0.02(+0.02%)
Aug 31, 2016 78.52 78.62 76.58 77.81 1,221,146 -1.02(-1.30%)
Aug 30, 2016 79.53 80.04 78.29 78.83 733,210 -0.70(-0.88%)
Aug 29, 2016 78.30 79.96 78.09 79.53 559,061 +0.84(+1.07%)
Aug 26, 2016 78.84 79.55 78.15 78.69 617,035 +0.06(+0.07%)
Aug 25, 2016 78.63 79.13 77.59 78.63 880,173 +0.06(+0.07%)
Aug 24, 2016 78.64 79.48 78.22 78.57 697,896 -0.33(-0.41%)
Aug 23, 2016 78.91 79.66 78.61 78.90 727,712 +0.08(+0.10%)
Aug 22, 2016 79.63 80.20 78.30 78.82 1,308,022 -1.72(-2.13%)
Aug 19, 2016 80.28 80.82 79.26 80.53 741,980 +0.03(+0.04%)
Aug 18, 2016 78.36 80.71 77.89 80.50 1,515,580 +2.65(+3.41%)
Aug 17, 2016 77.61 78.06 76.74 77.85 930,234 +0.24(+0.31%)
Aug 16, 2016 78.26 78.82 76.33 77.61 1,273,318 -1.18(-1.49%)
Aug 15, 2016 77.80 79.19 77.61 78.79 1,105,433 +1.53(+1.98%)
Aug 12, 2016 77.09 77.57 76.43 77.26 738,532 +0.34(+0.45%)
Aug 11, 2016 76.82 77.99 76.11 76.91 1,157,022 +0.71(+0.93%)
Aug 10, 2016 77.33 77.40 75.71 76.20 786,276 -0.81(-1.05%)
Aug 09, 2016 76.50 77.98 76.04 77.01 1,229,703 +0.47(+0.62%)
Aug 08, 2016 76.53 78.39 76.29 76.54 1,400,691 +0.61(+0.81%)
Aug 05, 2016 72.92 76.65 72.83 75.93 2,135,922 +3.30(+4.54%)
Aug 04, 2016 71.34 73.47 70.96 72.63 1,545,372 +1.28(+1.80%)
Aug 03, 2016 71.46 71.88 69.61 71.34 1,981,653 +1.22(+1.74%)
Aug 02, 2016 70.41 70.98 68.53 70.13 1,466,630 -0.08(-0.12%)
Aug 01, 2016 71.59 71.59 69.15 70.21 1,644,229 -1.50(-2.10%)
Jul 29, 2016 69.83 72.19 69.56 71.71 2,062,841 +1.52(+2.16%)
Jul 28, 2016 69.57 70.71 69.05 70.19 1,173,753 +0.47(+0.67%)
Jul 27, 2016 70.41 70.76 69.21 69.73 1,372,794 -0.43(-0.62%)
Jul 26, 2016 69.69 70.39 68.98 70.16 1,164,637 +0.44(+0.63%)
Jul 25, 2016 71.71 71.71 68.78 69.72 1,369,282 -2.35(-3.26%)
Jul 22, 2016 72.23 72.49 71.43 72.07 1,173,791 +0.04(+0.06%)
Jul 21, 2016 72.91 73.77 71.81 72.03 1,682,935 -1.06(-1.45%)
Jul 20, 2016 73.60 73.61 72.52 73.09 1,798,624 +0.05(+0.07%)
Jul 19, 2016 73.56 74.23 72.87 73.04 1,287,472 -0.94(-1.27%)
Jul 18, 2016 74.06 74.31 73.11 73.98 852,410 -0.29(-0.40%)
Jul 15, 2016 75.31 75.55 73.57 74.28 1,236,817 -1.06(-1.41%)
Jul 14, 2016 75.17 75.74 74.46 75.34 1,625,125 +0.97(+1.31%)
Jul 13, 2016 73.74 75.52 72.86 74.37 5,634,981 -0.75(-1.00%)
Jul 12, 2016 74.37 75.82 74.36 75.12 920,380 +1.85(+2.52%)
Jul 11, 2016 73.44 74.67 72.86 73.27 766,500 +0.44(+0.61%)
Jul 08, 2016 73.17 73.52 72.36 72.83 1,131,368 +0.47(+0.64%)
Jul 07, 2016 74.74 75.13 72.22 72.36 1,331,156 -0.77(-1.05%)
Jul 05, 2016 73.14 73.52 71.68 73.13 1,212,127 -0.83(-1.12%)
Jul 01, 2016 74.98 73.96 73.96 73.96 1,108,280 -0.55(-0.73%)
Jun 30, 2016 74.04 75.14 73.18 74.50 1,140,444 +0.34(+0.46%)
Jun 29, 2016 73.23 75.00 72.55 74.16 1,240,104 +1.78(+2.46%)
Jun 28, 2016 69.44 72.66 68.90 72.38 1,706,501 +3.95(+5.78%)
Jun 27, 2016 70.58 71.35 67.64 68.43 1,903,397 -2.87(-4.02%)
Jun 24, 2016 71.49 73.11 70.78 71.29 2,072,410 -3.37(-4.52%)
Jun 23, 2016 74.74 75.13 74.09 74.67 822,193 +0.51(+0.68%)
Jun 22, 2016 74.89 74.89 73.29 74.16 706,916 -0.11(-0.14%)
Jun 21, 2016 72.83 74.60 71.96 74.27 1,164,468 +1.56(+2.15%)
Jun 20, 2016 72.91 73.19 72.32 72.71 1,006,333 +1.23(+1.71%)
Jun 17, 2016 71.69 72.10 71.03 71.48 1,483,124 +0.21(+0.30%)
Jun 16, 2016 72.10 72.10 70.50 71.27 1,607,204 -1.54(-2.11%)
Jun 15, 2016 73.32 73.89 72.10 72.81 939,355 -0.60(-0.81%)
Jun 14, 2016 72.19 73.60 71.86 73.40 1,159,747 +0.90(+1.24%)
Jun 13, 2016 72.45 73.87 72.05 72.50 1,114,617 -0.47(-0.65%)
Jun 10, 2016 74.42 75.08 72.97 72.98 980,436 -2.32(-3.08%)
Jun 09, 2016 75.38 76.68 74.92 75.30 937,780 -0.78(-1.02%)
Jun 08, 2016 77.97 78.43 75.50 76.07 1,188,350 -1.19(-1.54%)
Jun 07, 2016 74.72 77.56 74.72 77.27 1,673,172 +3.04(+4.09%)
Jun 06, 2016 74.20 74.85 73.35 74.23 1,434,930 +0.62(+0.84%)
Jun 03, 2016 75.40 75.58 73.43 73.61 1,614,543 -1.89(-2.50%)
Jun 02, 2016 74.05 75.69 73.03 75.49 1,300,701 +0.73(+0.97%)
Jun 01, 2016 73.74 75.29 73.56 74.77 1,187,182 +0.47(+0.64%)
May 31, 2016 75.97 76.60 73.89 74.29 1,198,270 -1.56(-2.06%)
May 27, 2016 74.68 75.85 75.85 75.85 3,363,280 +0.78(+1.03%)
May 26, 2016 73.52 75.90 73.43 75.08 2,194,559 +1.77(+2.42%)
May 25, 2016 72.24 73.35 71.87 73.30 1,230,101 +1.45(+2.01%)
May 24, 2016 71.49 72.29 70.85 71.86 1,107,233 +0.92(+1.30%)
May 23, 2016 70.70 71.54 69.96 70.94 697,558 -0.15(-0.21%)
May 20, 2016 71.47 71.47 70.40 71.08 901,838 +0.07(+0.10%)
May 19, 2016 70.19 71.34 68.53 71.01 1,067,234 +0.00(+0.00%)
May 18, 2016 71.10 71.57 70.16 71.01 645,567 -0.01(-0.01%)
May 17, 2016 70.95 71.68 70.00 71.02 976,821 +0.29(+0.42%)
May 16, 2016 70.95 71.87 70.56 70.72 853,225 +0.89(+1.28%)
May 13, 2016 70.74 71.64 69.34 69.83 953,512 -1.35(-1.89%)
May 12, 2016 71.40 72.22 70.05 71.18 1,128,410 +0.53(+0.75%)
May 11, 2016 71.07 72.14 70.50 70.65 1,268,733 -0.75(-1.05%)
May 10, 2016 70.27 71.53 70.07 71.40 1,106,181 +1.37(+1.96%)
May 09, 2016 69.06 70.36 68.35 70.03 1,227,169 +0.22(+0.32%)
May 06, 2016 71.06 71.54 69.69 69.81 926,525 -1.81(-2.53%)
May 05, 2016 70.13 72.26 70.13 71.62 2,199,286 +2.87(+4.17%)
May 04, 2016 69.76 71.83 67.14 68.75 2,629,468 -0.60(-0.86%)
May 03, 2016 70.99 71.88 67.81 69.35 2,305,753 -2.21(-3.09%)
May 02, 2016 71.13 71.69 69.89 71.56 1,563,513 +0.84(+1.19%)
Apr 29, 2016 71.16 72.13 69.41 70.72 1,197,647 -0.25(-0.35%)
Apr 28, 2016 72.07 72.88 70.72 70.97 1,111,112 -1.27(-1.75%)
Apr 27, 2016 71.17 72.80 71.07 72.23 1,617,119 +1.57(+2.22%)
Apr 26, 2016 69.29 71.17 69.25 70.67 1,394,475 +1.66(+2.40%)
Apr 25, 2016 67.86 69.33 67.86 69.01 1,263,690 +0.65(+0.96%)
Apr 22, 2016 67.51 68.95 67.50 68.35 991,760 +0.92(+1.37%)
Apr 21, 2016 69.03 69.03 67.06 67.43 676,602 -0.74(-1.08%)
Apr 20, 2016 66.91 69.01 65.85 68.17 1,037,660 +0.94(+1.40%)
Apr 19, 2016 67.23 68.98 66.78 67.23 1,535,230 +0.39(+0.59%)
Apr 18, 2016 63.65 66.99 63.31 66.83 1,124,268 +1.40(+2.13%)
Apr 15, 2016 66.07 66.12 65.21 65.44 952,612 -1.32(-1.98%)
Apr 14, 2016 66.55 66.82 65.76 66.76 544,323 +0.27(+0.41%)
Apr 13, 2016 66.74 67.17 65.53 66.49 948,294 -0.53(-0.79%)
Apr 12, 2016 66.17 67.97 65.60 67.02 1,293,854 +1.20(+1.82%)
Apr 11, 2016 66.45 67.03 65.32 65.82 971,212 -0.38(-0.58%)
Apr 08, 2016 65.84 67.39 65.00 66.21 1,667,548 +1.62(+2.50%)
Apr 07, 2016 62.13 64.68 62.05 64.59 1,563,947 +1.94(+3.10%)
Apr 06, 2016 60.89 62.73 60.30 62.64 1,303,131 +2.36(+3.92%)
Apr 05, 2016 60.81 60.87 59.73 60.28 1,489,400 -0.58(-0.95%)
Apr 04, 2016 62.95 63.57 60.81 60.86 1,157,198 -1.85(-2.94%)
Apr 01, 2016 62.08 63.18 61.52 62.71 1,335,148 -0.33(-0.53%)
Mar 31, 2016 64.50 65.24 62.88 63.04 1,381,707 -1.51(-2.34%)
Mar 30, 2016 63.87 65.00 62.65 64.56 1,706,817 +1.53(+2.42%)
Mar 29, 2016 61.65 63.46 61.46 63.03 1,209,457 +0.57(+0.92%)
Mar 28, 2016 62.62 63.44 61.11 62.46 856,168 -0.79(-1.25%)
Mar 24, 2016 61.83 63.25 63.25 63.25 1,032,133 +0.60(+0.95%)
Mar 23, 2016 62.61 64.12 62.50 62.65 1,240,262 -1.08(-1.69%)
Mar 22, 2016 63.21 64.56 63.06 63.73 1,314,398 -0.02(-0.04%)
Mar 21, 2016 62.99 64.05 62.55 63.76 1,015,733 +0.35(+0.55%)
Mar 18, 2016 63.71 64.71 62.70 63.40 2,155,390 +0.11(+0.17%)
Mar 17, 2016 63.62 63.69 62.66 63.30 1,401,811 +0.31(+0.49%)
Mar 16, 2016 63.33 64.10 61.45 62.99 1,641,505 +0.11(+0.17%)
Mar 15, 2016 61.12 63.07 60.95 62.88 1,122,375 +0.79(+1.28%)
Mar 14, 2016 62.69 63.88 61.43 62.09 1,022,855 -1.98(-3.09%)
Mar 11, 2016 62.03 64.79 61.72 64.07 2,144,905 +2.74(+4.46%)
Mar 10, 2016 60.77 61.57 59.43 61.33 1,068,184 +0.31(+0.51%)
Mar 09, 2016 61.85 62.02 60.04 61.02 1,488,680 +0.25(+0.42%)
Mar 08, 2016 61.56 62.47 60.16 60.77 1,858,455 -1.51(-2.43%)
Mar 07, 2016 61.84 62.43 60.21 62.28 3,021,902 +0.20(+0.33%)
Mar 04, 2016 59.62 62.11 58.65 62.07 2,600,796 +2.84(+4.80%)
Mar 03, 2016 59.97 60.77 57.87 59.23 3,347,760 -1.22(-2.01%)
Mar 02, 2016 58.98 60.45 58.20 60.45 1,682,364 +1.23(+2.08%)
Mar 01, 2016 58.62 59.23 56.33 59.21 2,048,378 +1.01(+1.74%)
Feb 29, 2016 59.39 59.81 57.60 58.20 1,679,600 -1.10(-1.86%)
Feb 26, 2016 59.29 60.44 58.69 59.30 1,466,285 +0.85(+1.45%)
Feb 25, 2016 58.11 59.02 55.82 58.45 1,470,189 -0.13(-0.22%)
Feb 24, 2016 58.05 58.63 55.15 58.58 1,277,618 +1.41(+2.47%)
Feb 23, 2016 60.20 60.20 57.08 57.17 1,483,742 -3.03(-5.03%)
Feb 22, 2016 60.55 60.99 58.89 60.20 1,674,076 +1.32(+2.25%)
Feb 19, 2016 56.71 58.95 55.86 58.88 1,756,680 +1.49(+2.61%)
Feb 18, 2016 57.34 58.59 55.28 57.38 2,307,627 -0.16(-0.27%)
Feb 17, 2016 56.79 58.98 54.10 57.54 3,097,727 +2.02(+3.63%)
Feb 16, 2016 57.62 58.33 54.97 55.52 2,578,223 -0.95(-1.68%)
Feb 12, 2016 57.10 56.47 56.47 56.47 2,009,300 +1.00(+1.81%)
Feb 11, 2016 53.27 56.01 52.08 55.46 2,197,710 +0.47(+0.85%)
Feb 10, 2016 54.96 56.67 53.67 55.00 1,877,902 +0.22(+0.40%)
Feb 09, 2016 56.17 56.91 53.00 54.78 2,078,734 -2.36(-4.13%)
Feb 08, 2016 53.94 57.47 53.11 57.14 2,331,403 +2.16(+3.92%)
Feb 05, 2016 58.37 58.37 54.38 54.98 2,967,836 -3.83(-6.51%)
Feb 04, 2016 61.66 62.78 58.55 58.81 3,095,999 -2.35(-3.85%)
Feb 03, 2016 59.16 61.26 57.17 61.17 1,644,163 +2.97(+5.09%)
Feb 02, 2016 57.76 59.73 57.33 58.20 1,212,680 -1.10(-1.86%)
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.