Skip to main content

Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 67.04 67.15 64.48 65.23 2,465,674 -2.04(-3.03%)
Jul 29, 2021 68.19 68.33 66.51 67.26 1,748,409 -0.03(-0.05%)
Jul 28, 2021 66.66 68.22 65.97 67.30 3,255,665 +0.87(+1.31%)
Jul 27, 2021 66.81 67.39 65.69 66.43 2,147,228 -1.44(-2.12%)
Jul 26, 2021 66.17 68.86 66.06 67.86 2,384,506 +1.70(+2.57%)
Jul 23, 2021 67.57 67.57 65.14 66.16 2,293,038 -0.36(-0.55%)
Jul 22, 2021 66.93 67.14 65.02 66.53 1,883,691 -0.57(-0.84%)
Jul 21, 2021 64.06 67.96 64.06 67.10 3,533,546 +3.74(+5.90%)
Jul 20, 2021 61.44 64.48 60.79 63.36 3,310,759 +1.46(+2.36%)
Jul 19, 2021 62.77 64.51 60.34 61.89 5,565,513 -4.37(-6.60%)
Jul 16, 2021 69.83 70.12 65.97 66.27 2,323,127 -2.86(-4.14%)
Jul 15, 2021 70.32 71.56 68.30 69.12 3,529,742 -2.40(-3.36%)
Jul 14, 2021 76.79 77.28 71.09 71.53 2,623,362 -4.62(-6.06%)
Jul 13, 2021 75.97 77.07 74.59 76.14 1,431,266 +0.18(+0.23%)
Jul 12, 2021 74.48 76.46 73.50 75.97 1,659,305 +0.35(+0.46%)
Jul 09, 2021 75.61 76.74 74.42 75.62 2,168,909 +1.04(+1.39%)
Jul 08, 2021 72.48 75.37 72.18 74.58 3,606,809 +0.17(+0.23%)
Jul 07, 2021 77.17 78.35 73.40 74.41 4,403,177 -2.69(-3.49%)
Jul 06, 2021 83.10 83.39 76.93 77.10 3,932,096 -5.83(-7.03%)
Jul 02, 2021 82.67 83.77 81.82 82.93 2,096,897 -1.30(-1.55%)
Jul 01, 2021 82.03 86.71 80.41 84.23 6,594,819 +4.83(+6.08%)
Jun 30, 2021 79.10 80.69 78.31 79.40 2,495,771 +1.07(+1.37%)
Jun 29, 2021 78.92 80.53 77.78 78.33 2,022,625 +0.13(+0.16%)
Jun 28, 2021 80.79 81.13 77.70 78.20 2,767,599 -3.25(-3.99%)
Jun 25, 2021 80.14 81.73 79.12 81.45 5,787,535 +1.74(+2.19%)
Jun 24, 2021 77.18 79.88 77.05 79.70 2,083,692 +1.98(+2.55%)
Jun 23, 2021 78.11 81.00 77.64 77.73 2,745,378 +0.49(+0.64%)
Jun 22, 2021 76.51 77.51 74.96 77.23 2,391,266 -0.14(-0.19%)
Jun 21, 2021 73.26 78.06 73.16 77.38 3,235,684 +4.50(+6.17%)
Jun 18, 2021 71.53 73.77 71.21 72.88 5,057,574 -0.60(-0.82%)
Jun 17, 2021 76.07 77.16 71.15 73.48 3,322,965 -2.94(-3.85%)
Jun 16, 2021 76.17 77.59 75.15 76.42 1,977,544 -0.41(-0.53%)
Jun 15, 2021 73.77 77.07 73.61 76.83 3,213,104 +3.73(+5.10%)
Jun 14, 2021 74.81 75.78 72.20 73.10 1,804,816 -0.70(-0.95%)
Jun 11, 2021 73.70 74.80 73.33 73.80 1,663,586 +0.24(+0.32%)
Jun 10, 2021 76.37 76.74 72.70 73.56 2,094,201 -1.09(-1.46%)
Jun 09, 2021 76.21 77.89 74.29 74.66 3,301,613 -1.15(-1.52%)
Jun 08, 2021 73.73 76.26 71.97 75.81 3,175,405 +2.07(+2.81%)
Jun 07, 2021 72.99 74.29 72.52 73.73 1,501,395 +1.16(+1.60%)
Jun 04, 2021 73.84 74.32 71.06 72.58 2,713,236 -0.59(-0.81%)
Jun 03, 2021 72.71 74.03 71.54 73.17 2,463,076 +0.07(+0.09%)
Jun 02, 2021 73.78 75.32 71.92 73.10 3,198,258 -0.14(-0.20%)
Jun 01, 2021 70.09 73.44 69.68 73.24 4,953,829 +5.53(+8.17%)
May 28, 2021 67.54 67.86 66.42 67.71 1,610,021 +0.62(+0.92%)
May 27, 2021 66.77 67.86 66.06 67.10 2,059,130 +0.89(+1.34%)
May 26, 2021 63.83 66.43 63.55 66.21 2,821,188 +2.38(+3.72%)
May 25, 2021 65.49 65.86 63.70 63.83 1,815,551 -1.54(-2.35%)
May 24, 2021 64.96 65.71 63.71 65.37 2,748,305 +0.83(+1.28%)
May 21, 2021 65.88 67.03 64.19 64.54 3,179,224 -0.18(-0.27%)
May 20, 2021 65.75 65.76 63.09 64.72 3,176,947 -1.18(-1.78%)
May 19, 2021 65.32 66.83 63.81 65.89 3,207,988 -1.76(-2.60%)
May 18, 2021 68.21 68.66 66.55 67.65 2,440,563 -0.30(-0.45%)
May 17, 2021 66.30 68.09 65.76 67.96 2,769,069 +1.40(+2.11%)
May 14, 2021 65.70 67.06 64.86 66.55 3,043,587 +2.11(+3.28%)
May 13, 2021 65.96 68.19 63.51 64.44 3,583,696 -2.77(-4.13%)
May 12, 2021 68.14 72.61 66.60 67.21 4,392,754 +0.07(+0.10%)
May 11, 2021 67.01 68.84 65.03 67.15 3,004,164 -2.49(-3.58%)
May 10, 2021 71.91 73.36 69.20 69.64 2,418,848 -1.22(-1.72%)
May 07, 2021 67.82 71.08 67.44 70.86 2,491,304 +1.65(+2.38%)
May 06, 2021 70.19 70.28 67.18 69.21 2,867,183 -0.73(-1.05%)
May 05, 2021 67.37 72.45 66.26 69.94 5,543,893 +3.30(+4.95%)
May 04, 2021 70.55 71.09 65.89 66.64 5,515,571 -3.97(-5.62%)
May 03, 2021 70.24 71.14 69.01 70.61 2,362,504 +1.84(+2.68%)
Apr 30, 2021 70.07 71.60 68.46 68.77 2,041,767 -2.20(-3.09%)
Apr 29, 2021 71.52 73.71 70.32 70.97 2,499,521 +0.56(+0.79%)
Apr 28, 2021 67.27 71.17 67.16 70.41 3,316,715 +3.67(+5.50%)
Apr 27, 2021 65.28 66.98 65.04 66.74 1,547,423 +1.57(+2.40%)
Apr 26, 2021 63.57 65.85 63.57 65.18 1,416,494 +1.12(+1.75%)
Apr 23, 2021 63.85 64.54 62.90 64.06 1,364,347 +0.72(+1.13%)
Apr 22, 2021 63.60 64.07 61.97 63.34 1,536,298 +0.02(+0.03%)
Apr 21, 2021 61.60 63.81 60.87 63.33 2,011,975 +0.83(+1.33%)
Apr 20, 2021 65.00 65.01 61.53 62.49 3,219,167 -2.86(-4.38%)
Apr 19, 2021 65.63 67.24 64.82 65.35 2,085,101 +0.11(+0.17%)
Apr 16, 2021 66.94 67.22 65.15 65.24 1,887,625 -1.30(-1.95%)
Apr 15, 2021 66.61 67.28 65.57 66.54 2,159,278 -1.06(-1.57%)
Apr 14, 2021 64.68 68.51 64.68 67.60 3,518,987 +3.85(+6.05%)
Apr 13, 2021 62.85 64.67 62.27 63.75 2,307,443 +1.58(+2.54%)
Apr 12, 2021 63.56 64.44 61.62 62.16 1,939,812 -0.77(-1.23%)
Apr 09, 2021 63.70 64.40 62.30 62.94 2,167,506 -0.34(-0.53%)
Apr 08, 2021 63.62 63.64 61.91 63.28 3,869,258 -0.93(-1.45%)
Apr 07, 2021 63.13 64.72 63.00 64.21 2,491,093 +0.72(+1.13%)
Apr 06, 2021 64.37 66.42 63.32 63.49 3,009,768 +0.05(+0.08%)
Apr 05, 2021 68.07 68.16 63.24 63.44 4,596,280 -4.90(-7.17%)
Apr 01, 2021 62.42 68.35 62.32 68.34 5,598,223 +6.50(+10.52%)
Mar 31, 2021 62.59 63.27 61.53 61.84 2,982,153 -0.83(-1.33%)
Mar 30, 2021 61.84 63.71 61.10 62.67 1,862,977 +0.20(+0.32%)
Mar 29, 2021 62.85 63.81 61.16 62.47 2,207,236 -1.30(-2.05%)
Mar 26, 2021 64.50 65.09 61.82 63.77 2,564,807 +1.67(+2.70%)
Mar 25, 2021 60.67 62.57 58.50 62.10 3,635,202 -0.50(-0.79%)
Mar 24, 2021 62.50 65.13 62.45 62.59 3,036,349 +1.90(+3.13%)
Mar 23, 2021 60.74 63.34 60.04 60.69 4,449,419 -2.68(-4.22%)
Mar 22, 2021 63.99 64.53 62.41 63.37 3,165,108 -0.42(-0.66%)
Mar 19, 2021 63.54 66.49 62.48 63.79 11,201,675 +0.54(+0.85%)
Mar 18, 2021 67.62 68.66 62.74 63.25 4,205,592 -5.25(-7.66%)
Mar 17, 2021 68.27 69.80 66.48 68.50 3,082,931 -0.57(-0.83%)
Mar 16, 2021 69.00 69.84 66.85 69.07 6,693,457 -1.85(-2.61%)
Mar 15, 2021 69.43 71.02 68.69 70.92 2,534,467 +1.92(+2.78%)
Mar 12, 2021 70.25 71.42 68.73 69.01 2,550,783 -1.71(-2.42%)
Mar 11, 2021 69.25 72.34 68.51 70.71 2,797,564 +2.61(+3.83%)
Mar 10, 2021 68.20 69.63 66.30 68.11 3,345,921 -0.08(-0.11%)
Mar 09, 2021 69.84 70.35 67.26 68.18 4,226,062 -2.64(-3.73%)
Mar 08, 2021 73.12 73.84 68.85 70.82 3,795,957 -0.93(-1.29%)
Mar 05, 2021 70.68 74.68 69.49 71.75 7,826,459 +3.37(+4.93%)
Mar 04, 2021 63.55 69.72 63.54 68.37 6,835,054 +5.74(+9.16%)
Mar 03, 2021 60.64 65.66 60.64 62.64 4,361,872 +3.22(+5.42%)
Mar 02, 2021 61.15 62.03 58.48 59.41 3,098,304 -2.22(-3.60%)
Mar 01, 2021 59.37 62.31 58.92 61.63 3,776,297 +3.66(+6.32%)
Feb 26, 2021 57.51 58.72 54.61 57.97 3,024,425 +0.18(+0.32%)
Feb 25, 2021 62.42 62.64 57.77 57.78 3,271,681 -3.97(-6.42%)
Feb 24, 2021 60.12 62.42 59.11 61.75 3,344,009 +2.33(+3.93%)
Feb 23, 2021 56.09 59.78 52.75 59.41 6,477,706 +2.18(+3.82%)
Feb 22, 2021 55.92 59.22 55.46 57.23 4,068,689 +2.37(+4.32%)
Feb 19, 2021 54.76 56.02 54.53 54.86 2,741,882 +0.36(+0.66%)
Feb 18, 2021 57.09 57.45 54.13 54.50 2,794,057 -3.10(-5.37%)
Feb 17, 2021 57.87 58.73 56.39 57.60 2,330,431 -0.11(-0.19%)
Feb 16, 2021 59.03 60.37 57.59 57.71 3,016,324 -0.13(-0.22%)
Feb 12, 2021 56.04 58.32 55.75 57.83 2,380,218 +1.13(+1.99%)
Feb 11, 2021 57.18 57.92 54.85 56.70 2,169,726 -0.93(-1.61%)
Feb 10, 2021 56.51 58.48 55.80 57.63 2,612,505 +1.60(+2.85%)
Feb 09, 2021 57.31 57.44 55.66 56.03 2,879,103 -1.64(-2.84%)
Feb 08, 2021 55.20 58.23 54.92 57.67 3,180,941 +3.75(+6.95%)
Feb 05, 2021 55.78 55.78 53.75 53.92 2,286,157 -0.75(-1.38%)
Feb 04, 2021 54.15 55.13 52.75 54.68 3,499,087 +1.48(+2.78%)
Feb 03, 2021 49.52 53.84 49.06 53.20 5,035,219 +4.32(+8.83%)
Feb 02, 2021 50.12 50.60 48.77 48.88 2,249,044 +0.37(+0.76%)
Feb 01, 2021 48.84 49.16 47.15 48.51 2,311,731 +1.08(+2.28%)
Jan 29, 2021 49.96 50.96 47.15 47.43 3,750,621 -3.03(-6.00%)
Jan 28, 2021 48.44 50.75 47.71 50.46 4,341,659 +3.11(+6.57%)
Jan 27, 2021 48.33 50.34 46.96 47.35 4,785,004 -2.53(-5.07%)
Jan 26, 2021 52.14 53.64 49.65 49.88 3,498,550 -1.44(-2.80%)
Jan 25, 2021 52.17 54.30 49.74 51.31 4,277,501 -2.02(-3.78%)
Jan 22, 2021 49.05 53.54 48.37 53.33 5,400,102 +2.48(+4.87%)
Jan 21, 2021 50.28 51.11 48.11 50.85 5,238,175 +0.13(+0.26%)
Jan 20, 2021 50.50 51.57 50.13 50.72 2,806,457 +0.50(+1.00%)
Jan 19, 2021 50.62 51.13 50.03 50.22 2,297,362 +0.66(+1.33%)
Jan 15, 2021 51.10 51.16 48.88 49.56 3,394,336 -2.25(-4.35%)
Jan 14, 2021 52.28 53.61 51.49 51.82 3,594,972 +0.33(+0.63%)
Jan 13, 2021 52.46 52.50 51.21 51.49 2,968,566 -1.11(-2.12%)
Jan 12, 2021 49.63 52.82 49.21 52.60 5,036,420 +3.82(+7.84%)
Jan 11, 2021 45.76 49.04 45.26 48.78 2,584,391 +1.29(+2.71%)
Jan 08, 2021 47.87 48.86 46.54 47.49 3,285,932 -0.03(-0.05%)
Jan 07, 2021 48.08 49.42 47.00 47.52 3,893,500 +0.39(+0.83%)
Jan 06, 2021 45.91 48.35 45.11 47.12 5,317,754 +2.22(+4.94%)
Jan 05, 2021 41.65 46.81 41.47 44.91 7,199,491 +3.96(+9.66%)
Jan 04, 2021 41.00 41.91 39.79 40.95 3,371,356 +0.45(+1.12%)
Dec 31, 2020 40.50 40.50 40.50 3,482,543 -0.73(-1.77%)
Dec 30, 2020 39.22 41.52 39.11 41.22 3,482,543 +1.90(+4.83%)
Dec 29, 2020 40.08 40.49 38.65 39.32 2,533,476 -0.53(-1.32%)
Dec 28, 2020 40.70 40.80 39.49 39.85 3,006,156 -0.52(-1.29%)
Dec 24, 2020 39.97 40.53 38.95 40.37 1,923,058 +0.38(+0.94%)
Dec 23, 2020 37.55 40.49 37.33 39.99 5,747,826 +3.14(+8.51%)
Dec 22, 2020 37.68 37.77 36.57 36.86 3,681,804 -0.81(-2.15%)
Dec 21, 2020 35.36 37.85 35.14 37.67 7,888,714 -0.69(-1.79%)
Dec 18, 2020 39.31 39.97 37.97 38.35 8,056,289 -1.29(-3.25%)
Dec 17, 2020 40.32 40.39 38.96 39.64 2,902,132 -0.23(-0.57%)
Dec 16, 2020 40.53 40.57 39.33 39.87 3,368,062 -0.43(-1.06%)
Dec 15, 2020 40.04 40.69 38.67 40.29 3,489,718 +1.01(+2.58%)
Dec 14, 2020 42.93 43.11 39.25 39.28 4,296,798 -2.64(-6.31%)
Dec 11, 2020 41.89 42.08 40.79 41.93 3,027,652 +0.14(+0.34%)
Dec 10, 2020 39.42 42.82 39.42 41.78 5,846,507 +2.18(+5.51%)
Dec 09, 2020 39.13 40.43 38.60 39.60 5,152,360 +1.00(+2.58%)
Dec 08, 2020 37.66 39.31 37.42 38.60 3,734,812 +0.42(+1.10%)
Dec 07, 2020 38.81 39.45 37.77 38.19 4,117,523 -1.32(-3.35%)
Dec 04, 2020 36.06 39.65 36.06 39.51 7,634,148 +4.44(+12.67%)
Dec 03, 2020 34.37 35.63 33.97 35.07 4,191,053 +1.16(+3.43%)
Dec 02, 2020 33.12 35.44 32.88 33.90 5,081,191 +0.56(+1.68%)
Dec 01, 2020 34.74 35.08 33.08 33.34 5,147,867 -0.09(-0.28%)
Nov 30, 2020 35.82 36.22 33.28 33.43 19,812,426 -2.98(-8.18%)
Nov 27, 2020 37.32 37.44 35.56 36.41 4,395,187 -1.56(-4.12%)
Nov 25, 2020 38.75 39.45 36.97 37.98 5,111,583 -1.46(-3.71%)
Nov 24, 2020 38.93 39.53 37.65 39.44 6,446,838 +2.22(+5.96%)
Nov 23, 2020 34.08 37.48 33.97 37.22 5,974,673 +3.89(+11.67%)
Nov 20, 2020 32.96 33.47 32.30 33.33 3,868,706 +0.33(+1.01%)
Nov 19, 2020 31.02 33.17 30.51 33.00 7,338,487 +1.42(+4.50%)
Nov 18, 2020 31.59 33.34 31.06 31.58 6,079,100 +0.36(+1.15%)
Nov 17, 2020 29.30 31.26 29.03 31.22 4,206,708 +1.15(+3.84%)
Nov 16, 2020 29.66 30.38 29.36 30.06 5,052,241 +1.95(+6.93%)
Nov 13, 2020 26.90 28.61 26.88 28.11 3,665,883 +1.62(+6.13%)
Nov 12, 2020 26.61 27.81 26.05 26.49 3,421,948 -1.00(-3.62%)
Nov 11, 2020 28.53 28.64 27.17 27.49 5,226,161 -0.73(-2.58%)
Nov 10, 2020 27.98 28.28 26.36 28.21 6,138,023 +1.42(+5.29%)
Nov 09, 2020 24.07 27.79 23.16 26.79 13,220,131 +6.33(+30.96%)
Nov 06, 2020 21.57 21.79 20.32 20.46 5,629,718 -1.21(-5.57%)
Nov 05, 2020 22.58 23.02 21.63 21.67 4,674,029 -0.76(-3.39%)
Nov 04, 2020 23.19 23.84 22.25 22.43 4,798,457 -0.83(-3.56%)
Nov 03, 2020 23.74 24.37 23.03 23.26 5,158,175 +0.34(+1.48%)
Nov 02, 2020 21.87 23.33 21.02 22.92 5,207,628 +1.45(+6.74%)
Oct 30, 2020 21.00 21.49 20.55 21.47 4,105,179 +0.35(+1.64%)
Oct 29, 2020 19.85 21.20 19.54 21.12 5,676,425 +0.78(+3.82%)
Oct 28, 2020 21.09 21.56 20.27 20.34 7,021,864 -1.63(-7.41%)
Oct 27, 2020 22.62 22.69 21.87 21.97 5,539,427 -0.79(-3.45%)
Oct 26, 2020 23.60 23.77 22.53 22.76 3,310,338 -1.25(-5.20%)
Oct 23, 2020 24.23 24.53 23.68 24.01 3,335,896 -0.12(-0.48%)
Oct 22, 2020 22.97 24.31 22.90 24.12 4,111,762 +1.21(+5.27%)
Oct 21, 2020 23.33 23.52 22.75 22.92 3,650,695 -0.61(-2.60%)
Oct 20, 2020 23.48 24.05 22.81 23.53 3,557,358 +0.34(+1.46%)
Oct 19, 2020 24.55 24.55 23.16 23.19 4,852,788 -1.03(-4.27%)
Oct 16, 2020 25.24 25.30 24.15 24.22 3,365,763 -1.11(-4.37%)
Oct 15, 2020 24.74 25.33 24.16 25.33 3,361,875 +0.12(+0.46%)
Oct 14, 2020 25.38 26.79 25.21 25.22 3,255,268 +0.07(+0.26%)
Oct 13, 2020 25.50 26.01 25.12 25.15 2,256,754 -0.65(-2.53%)
Oct 12, 2020 25.09 26.07 24.45 25.80 2,287,295 +0.42(+1.66%)
Oct 09, 2020 26.05 26.35 25.16 25.38 3,347,383 -0.36(-1.38%)
Oct 08, 2020 24.69 25.76 24.40 25.74 3,073,982 +1.36(+5.60%)
Oct 07, 2020 24.52 24.70 23.92 24.37 3,895,770 +0.21(+0.89%)
Oct 06, 2020 26.16 26.82 24.01 24.16 4,353,496 -1.37(-5.38%)
Oct 05, 2020 25.64 25.87 25.00 25.53 2,875,836 +0.33(+1.31%)
Oct 02, 2020 23.30 25.61 23.20 25.20 4,530,449 +1.14(+4.74%)
Oct 01, 2020 24.82 24.82 23.64 24.06 5,224,847 -0.85(-3.42%)
Sep 30, 2020 25.90 26.27 24.80 24.91 3,548,454 -0.89(-3.46%)
Sep 29, 2020 25.70 25.89 25.03 25.80 2,422,668 -0.24(-0.92%)
Sep 28, 2020 25.48 26.49 25.36 26.04 3,121,135 +1.32(+5.32%)
Sep 25, 2020 24.48 24.93 23.85 24.73 3,935,530 -0.07(-0.30%)
Sep 24, 2020 24.70 25.58 23.86 24.80 2,455,376 +0.07(+0.30%)
Sep 23, 2020 26.14 26.48 24.69 24.73 2,890,985 -1.41(-5.41%)
Sep 22, 2020 26.77 27.37 25.59 26.14 3,268,293 -0.39(-1.47%)
Sep 21, 2020 26.92 27.12 25.65 26.53 3,446,604 -1.40(-5.00%)
Sep 18, 2020 27.70 28.12 27.28 27.93 5,805,533 -0.02(-0.06%)
Sep 17, 2020 26.51 27.97 26.31 27.94 3,978,473 +0.73(+2.67%)
Sep 16, 2020 25.54 28.02 25.31 27.22 4,318,592 +1.99(+7.90%)
Sep 15, 2020 25.79 26.23 25.11 25.22 3,044,727 -0.46(-1.80%)
Sep 14, 2020 25.02 26.03 24.60 25.69 3,728,644 +1.19(+4.86%)
Sep 11, 2020 24.93 25.21 24.08 24.50 4,142,301 -0.38(-1.53%)
Sep 10, 2020 26.65 26.65 24.88 24.88 3,442,342 -1.75(-6.55%)
Sep 09, 2020 26.97 26.97 26.09 26.62 5,287,528 +0.17(+0.63%)
Sep 08, 2020 28.70 28.81 26.40 26.46 4,678,244 -2.93(-9.96%)
Sep 04, 2020 29.96 30.14 28.92 29.38 3,487,528 -0.20(-0.67%)
Sep 03, 2020 30.07 30.54 29.34 29.58 4,123,966 -0.45(-1.51%)
Sep 02, 2020 31.53 31.62 29.98 30.04 4,907,169 -1.79(-5.61%)
Sep 01, 2020 32.09 32.39 31.57 31.82 2,623,594 -0.40(-1.23%)
Aug 31, 2020 33.21 33.25 32.21 32.22 2,199,394 -0.98(-2.94%)
Aug 28, 2020 33.05 33.56 32.76 33.20 1,498,904 +0.31(+0.93%)
Aug 27, 2020 32.87 33.18 32.39 32.89 2,043,657 +0.31(+0.96%)
Aug 26, 2020 33.89 34.20 32.53 32.58 1,594,226 -1.38(-4.07%)
Aug 25, 2020 33.52 34.12 33.13 33.96 1,999,229 +0.84(+2.52%)
Aug 24, 2020 32.78 33.82 32.38 33.12 2,082,478 +0.69(+2.14%)
Aug 21, 2020 33.09 33.39 32.30 32.43 3,122,717 -1.17(-3.50%)
Aug 20, 2020 35.08 35.40 33.59 33.60 3,101,232 -2.21(-6.17%)
Aug 19, 2020 36.76 37.03 35.73 35.81 1,278,793 -0.98(-2.67%)
Aug 18, 2020 36.92 37.49 36.66 36.79 1,940,142 -0.49(-1.31%)
Aug 17, 2020 37.47 37.88 36.68 37.28 2,070,809 -0.36(-0.95%)
Aug 14, 2020 36.72 37.89 36.47 37.64 2,147,027 +0.77(+2.09%)
Aug 13, 2020 36.76 37.22 36.29 36.87 1,823,640 +0.01(+0.02%)
Aug 12, 2020 37.31 37.84 36.47 36.86 2,058,544 +0.41(+1.12%)
Aug 11, 2020 37.47 38.50 36.25 36.45 3,312,730 -0.18(-0.49%)
Aug 10, 2020 34.65 36.80 34.65 36.63 3,498,978 +2.18(+6.33%)
Aug 07, 2020 33.04 34.61 32.72 34.45 1,931,887 +1.05(+3.14%)
Aug 06, 2020 33.70 34.20 33.09 33.40 2,080,780 -0.74(-2.16%)
Aug 05, 2020 34.56 35.47 33.65 34.14 2,407,788 +0.39(+1.17%)
Aug 04, 2020 32.61 33.99 32.20 33.74 3,326,713 +0.93(+2.85%)
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.