Skip to main content

Diamondback Energy (NQ: FANG )

197.90 -2.87 (-1.43%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 75.22 75.84 73.17 73.56 1,210,144 -1.54(-2.06%)
May 27, 2016 73.94 75.11 75.11 75.11 3,396,608 +0.77(+1.03%)
May 26, 2016 72.80 75.16 72.71 74.34 2,216,306 +1.76(+2.42%)
May 25, 2016 71.53 72.63 71.17 72.58 1,242,291 +1.43(+2.01%)
May 24, 2016 70.79 71.58 70.16 71.15 1,118,205 +0.91(+1.30%)
May 23, 2016 70.00 70.84 69.27 70.24 704,471 -0.15(-0.21%)
May 20, 2016 70.77 70.77 69.71 70.38 910,775 +0.07(+0.10%)
May 19, 2016 69.50 70.64 67.85 70.31 1,077,810 +0.00(+0.00%)
May 18, 2016 70.40 70.87 69.47 70.31 651,965 -0.01(-0.01%)
May 17, 2016 70.26 70.98 69.31 70.32 986,501 +0.29(+0.42%)
May 16, 2016 70.26 71.17 69.87 70.03 861,680 +0.88(+1.27%)
May 13, 2016 70.05 70.93 68.66 69.15 962,961 -1.33(-1.89%)
May 12, 2016 70.70 71.51 69.36 70.48 1,139,592 +0.53(+0.75%)
May 11, 2016 70.38 71.44 69.81 69.96 1,281,306 -0.74(-1.05%)
May 10, 2016 69.58 70.83 69.38 70.70 1,117,143 +1.36(+1.96%)
May 09, 2016 68.39 69.67 67.68 69.34 1,239,330 +0.22(+0.32%)
May 06, 2016 70.36 70.84 69.00 69.12 935,707 -1.80(-2.53%)
May 05, 2016 69.44 71.55 69.44 70.92 2,221,080 +2.84(+4.17%)
May 04, 2016 69.07 71.12 66.48 68.08 2,655,525 -0.59(-0.86%)
May 03, 2016 70.30 71.18 67.14 68.67 2,328,602 -2.19(-3.09%)
May 02, 2016 70.43 70.99 69.20 70.86 1,579,006 +0.83(+1.19%)
Apr 29, 2016 70.46 71.42 68.73 70.03 1,209,515 -0.24(-0.35%)
Apr 28, 2016 71.36 72.16 70.03 70.27 1,122,123 -1.25(-1.75%)
Apr 27, 2016 70.47 72.08 70.37 71.53 1,633,144 +1.55(+2.22%)
Apr 26, 2016 68.61 70.47 68.57 69.97 1,408,293 +1.64(+2.40%)
Apr 25, 2016 67.19 68.65 67.19 68.33 1,276,212 +0.65(+0.96%)
Apr 22, 2016 66.85 68.27 66.84 67.68 1,001,588 +0.91(+1.37%)
Apr 21, 2016 68.35 68.35 66.41 66.77 683,307 -0.73(-1.08%)
Apr 20, 2016 66.25 68.33 65.20 67.50 1,047,942 +0.93(+1.40%)
Apr 19, 2016 66.57 68.31 66.12 66.57 1,550,443 +0.39(+0.59%)
Apr 18, 2016 63.02 66.33 62.68 66.18 1,135,409 +1.38(+2.13%)
Apr 15, 2016 65.42 65.48 64.57 64.80 962,052 -1.31(-1.98%)
Apr 14, 2016 65.90 66.16 65.11 66.11 549,717 +0.27(+0.41%)
Apr 13, 2016 66.08 66.51 64.88 65.84 957,692 -0.53(-0.79%)
Apr 12, 2016 65.52 67.30 64.95 66.36 1,306,676 +1.19(+1.82%)
Apr 11, 2016 65.80 66.37 64.68 65.18 980,836 -0.38(-0.58%)
Apr 08, 2016 65.19 66.73 64.36 65.56 1,684,072 +1.60(+2.50%)
Apr 07, 2016 61.52 64.04 61.44 63.95 1,579,445 +1.93(+3.10%)
Apr 06, 2016 60.29 62.11 59.71 62.03 1,316,045 +2.34(+3.92%)
Apr 05, 2016 60.21 60.27 59.14 59.69 1,504,159 -0.57(-0.95%)
Apr 04, 2016 62.34 62.94 60.21 60.27 1,168,665 -1.83(-2.94%)
Apr 01, 2016 61.47 62.56 60.91 62.09 1,348,379 -0.33(-0.53%)
Mar 31, 2016 63.87 64.60 62.26 62.43 1,395,399 -1.50(-2.34%)
Mar 30, 2016 63.24 64.37 62.04 63.92 1,723,730 +1.51(+2.42%)
Mar 29, 2016 61.04 62.84 60.86 62.41 1,221,442 +0.57(+0.92%)
Mar 28, 2016 62.01 62.82 60.51 61.84 864,652 -0.78(-1.25%)
Mar 24, 2016 61.22 62.63 62.63 62.63 1,042,361 +0.59(+0.95%)
Mar 23, 2016 62.00 63.49 61.88 62.04 1,252,552 -1.07(-1.69%)
Mar 22, 2016 62.59 63.93 62.44 63.11 1,327,423 -0.02(-0.04%)
Mar 21, 2016 62.37 63.42 61.94 63.13 1,025,798 +0.35(+0.55%)
Mar 18, 2016 63.09 64.08 62.09 62.78 2,176,749 +0.11(+0.17%)
Mar 17, 2016 62.99 63.06 62.05 62.68 1,415,703 +0.31(+0.49%)
Mar 16, 2016 62.71 63.47 60.85 62.37 1,657,772 +0.11(+0.17%)
Mar 15, 2016 60.53 62.45 60.35 62.26 1,133,497 +0.78(+1.28%)
Mar 14, 2016 62.07 63.25 60.83 61.48 1,032,991 -1.96(-3.09%)
Mar 11, 2016 61.42 64.16 61.11 63.44 2,166,160 +2.71(+4.46%)
Mar 10, 2016 60.18 60.97 58.84 60.73 1,078,769 +0.31(+0.51%)
Mar 09, 2016 61.25 61.41 59.45 60.42 1,503,432 +0.25(+0.42%)
Mar 08, 2016 60.95 61.86 59.57 60.17 1,876,871 -1.50(-2.43%)
Mar 07, 2016 61.23 61.82 59.62 61.67 3,051,847 +0.20(+0.33%)
Mar 04, 2016 59.04 61.50 58.07 61.46 2,626,568 +2.81(+4.80%)
Mar 03, 2016 59.38 60.18 57.31 58.65 3,380,935 -1.21(-2.01%)
Mar 02, 2016 58.41 59.85 57.63 59.85 1,699,036 +1.22(+2.08%)
Mar 01, 2016 58.04 58.65 55.78 58.63 2,068,677 +1.00(+1.74%)
Feb 29, 2016 58.80 59.22 57.03 57.63 1,696,244 -1.09(-1.86%)
Feb 26, 2016 58.71 59.85 58.11 58.72 1,480,815 +0.84(+1.45%)
Feb 25, 2016 57.54 58.44 55.27 57.88 1,484,757 -0.13(-0.22%)
Feb 24, 2016 57.48 58.05 54.61 58.01 1,290,278 +1.40(+2.47%)
Feb 23, 2016 59.61 59.61 56.52 56.61 1,498,445 -3.00(-5.03%)
Feb 22, 2016 59.96 60.40 58.31 59.61 1,690,666 +1.31(+2.25%)
Feb 19, 2016 56.15 58.37 55.31 58.30 1,774,088 +1.48(+2.61%)
Feb 18, 2016 56.78 58.02 54.74 56.82 2,330,495 -0.15(-0.27%)
Feb 17, 2016 56.23 58.40 53.57 56.97 3,128,424 +2.00(+3.63%)
Feb 16, 2016 57.06 57.76 54.43 54.98 2,603,771 -0.94(-1.68%)
Feb 12, 2016 56.54 55.91 55.91 55.91 2,029,211 +0.99(+1.81%)
Feb 11, 2016 52.75 55.46 51.57 54.92 2,219,489 +0.46(+0.85%)
Feb 10, 2016 54.42 56.12 53.14 54.46 1,896,511 +0.22(+0.40%)
Feb 09, 2016 55.62 56.36 52.48 54.24 2,099,333 -2.34(-4.13%)
Feb 08, 2016 53.42 56.90 52.59 56.58 2,354,506 +2.14(+3.92%)
Feb 05, 2016 57.80 57.80 53.84 54.44 2,997,245 -3.79(-6.51%)
Feb 04, 2016 61.05 62.17 57.98 58.24 3,126,678 -2.33(-3.85%)
Feb 03, 2016 58.58 60.66 56.61 60.57 1,660,456 +2.94(+5.09%)
Feb 02, 2016 57.19 59.14 56.77 57.63 1,224,697 -1.09(-1.86%)
Feb 01, 2016 60.19 60.21 57.73 58.72 2,325,055 -2.39(-3.90%)
Jan 29, 2016 59.32 61.20 59.06 61.11 3,215,358 +2.23(+3.79%)
Jan 28, 2016 57.57 59.44 56.70 58.88 2,945,349 +3.66(+6.62%)
Jan 27, 2016 53.64 56.45 52.97 55.22 3,063,101 +1.41(+2.62%)
Jan 26, 2016 51.51 54.18 50.03 53.81 1,674,475 +3.60(+7.17%)
Jan 25, 2016 51.81 53.81 49.82 50.21 1,586,638 -3.31(-6.18%)
Jan 22, 2016 52.74 55.80 52.12 53.52 2,311,558 +1.67(+3.23%)
Jan 21, 2016 49.23 52.48 49.10 51.85 2,371,632 +2.58(+5.24%)
Jan 20, 2016 47.72 50.62 45.77 49.27 3,546,997 +0.35(+0.71%)
Jan 19, 2016 51.20 52.23 48.07 48.92 2,054,636 -2.17(-4.24%)
Jan 15, 2016 48.27 51.09 51.09 51.09 2,493,582 +0.39(+0.77%)
Jan 14, 2016 49.14 51.12 47.64 50.70 2,871,846 +2.56(+5.33%)
Jan 13, 2016 48.38 48.98 46.07 48.13 7,091,929 +0.80(+1.69%)
Jan 12, 2016 47.43 47.95 44.87 47.33 3,017,444 +0.74(+1.60%)
Jan 11, 2016 49.05 49.69 45.93 46.59 2,404,525 -2.56(-5.20%)
Jan 08, 2016 49.34 50.04 47.55 49.14 1,556,950 +0.29(+0.60%)
Jan 07, 2016 49.13 51.47 48.61 48.85 1,336,180 -1.46(-2.89%)
Jan 06, 2016 51.78 51.78 49.95 50.31 1,638,053 -2.42(-4.59%)
Jan 05, 2016 53.46 53.87 52.25 52.73 1,244,867 -0.74(-1.39%)
Jan 04, 2016 53.75 54.31 52.66 53.47 1,483,226 -0.64(-1.18%)
Dec 31, 2015 53.20 54.11 54.11 54.11 952,479 +0.71(+1.33%)
Dec 30, 2015 52.87 54.22 52.44 53.40 783,083 -0.34(-0.63%)
Dec 29, 2015 54.38 54.81 52.51 53.74 1,008,690 +0.82(+1.54%)
Dec 28, 2015 54.31 54.31 52.27 52.92 1,100,149 -2.01(-3.67%)
Dec 24, 2015 54.42 54.94 54.94 54.94 601,110 +0.37(+0.68%)
Dec 23, 2015 52.49 54.68 51.77 54.56 1,474,176 +3.32(+6.49%)
Dec 22, 2015 50.35 52.43 50.04 51.24 1,691,613 +0.93(+1.85%)
Dec 21, 2015 53.49 54.61 49.75 50.31 3,222,930 -3.20(-5.99%)
Dec 18, 2015 55.66 55.66 53.18 53.51 2,065,345 -2.09(-3.77%)
Dec 17, 2015 59.33 59.33 54.92 55.61 2,510,918 -2.92(-4.99%)
Dec 16, 2015 62.27 62.68 58.20 58.53 1,634,827 -3.36(-5.42%)
Dec 15, 2015 61.24 62.84 61.02 61.88 1,781,119 +0.73(+1.19%)
Dec 14, 2015 61.31 61.96 59.68 61.16 1,953,228 -0.77(-1.24%)
Dec 11, 2015 62.84 63.57 61.40 61.92 1,341,097 -2.05(-3.20%)
Dec 10, 2015 61.84 64.71 61.84 63.97 2,218,508 +1.67(+2.69%)
Dec 09, 2015 61.60 63.40 60.67 62.30 1,347,108 +1.68(+2.78%)
Dec 08, 2015 58.71 61.30 58.43 60.61 2,457,351 +0.88(+1.48%)
Dec 07, 2015 60.25 61.01 57.81 59.73 2,008,402 -1.99(-3.22%)
Dec 04, 2015 61.67 63.21 60.58 61.72 1,305,821 -0.36(-0.57%)
Dec 03, 2015 62.92 63.36 61.28 62.08 780,715 -0.03(-0.05%)
Dec 02, 2015 63.72 63.72 60.56 62.11 1,325,960 -1.14(-1.80%)
Dec 01, 2015 63.36 64.18 62.66 63.25 1,009,719 +0.15(+0.23%)
Nov 30, 2015 62.62 64.38 62.44 63.11 752,002 +0.40(+0.64%)
Nov 27, 2015 63.02 63.51 61.94 62.70 489,493 -0.95(-1.50%)
Nov 25, 2015 63.87 63.66 63.66 63.66 862,226 -1.00(-1.55%)
Nov 24, 2015 65.11 66.48 63.23 64.66 1,800,216 +0.16(+0.25%)
Nov 23, 2015 62.53 64.68 61.58 64.50 1,645,842 +1.84(+2.93%)
Nov 20, 2015 62.29 63.40 61.89 62.66 1,248,611 +0.33(+0.53%)
Nov 19, 2015 65.05 65.52 61.51 62.33 1,390,302 -3.53(-5.35%)
Nov 18, 2015 64.71 66.21 63.18 65.86 1,767,631 +1.46(+2.27%)
Nov 17, 2015 64.71 65.51 63.17 64.39 1,041,721 -0.04(-0.06%)
Nov 16, 2015 62.50 64.54 61.84 64.43 1,573,715 +2.38(+3.83%)
Nov 13, 2015 62.95 63.85 62.02 62.05 1,327,294 -1.11(-1.75%)
Nov 12, 2015 63.49 64.76 62.79 63.16 1,741,207 -1.41(-2.18%)
Nov 11, 2015 64.44 64.80 62.96 64.57 1,514,928 +0.19(+0.29%)
Nov 10, 2015 64.07 64.64 63.31 64.38 915,399 -0.02(-0.03%)
Nov 09, 2015 63.10 64.70 62.68 64.40 1,402,960 +1.48(+2.35%)
Nov 06, 2015 61.88 63.87 61.76 62.92 1,243,023 +0.57(+0.91%)
Nov 05, 2015 61.47 63.90 60.38 62.35 1,225,793 +0.82(+1.33%)
Nov 04, 2015 63.90 63.90 60.66 61.54 1,699,575 -0.95(-1.53%)
Nov 03, 2015 59.70 64.16 59.32 62.49 2,316,199 +3.11(+5.24%)
Nov 02, 2015 59.72 60.61 59.28 59.38 1,599,029 -0.35(-0.58%)
Oct 30, 2015 61.54 61.57 59.15 59.72 1,396,098 -1.26(-2.07%)
Oct 29, 2015 60.60 61.96 60.37 60.99 1,467,344 -0.08(-0.13%)
Oct 28, 2015 58.96 61.76 58.03 61.07 1,724,723 +2.38(+4.05%)
Oct 27, 2015 58.16 58.91 57.43 58.69 1,189,195 -0.26(-0.44%)
Oct 26, 2015 58.21 59.54 57.65 58.95 1,221,053 +0.78(+1.33%)
Oct 23, 2015 58.24 58.89 57.07 58.17 1,487,869 -0.35(-0.59%)
Oct 22, 2015 58.08 59.05 57.54 58.52 991,554 +0.87(+1.52%)
Oct 21, 2015 59.13 59.13 57.48 57.65 745,440 -1.69(-2.85%)
Oct 20, 2015 59.88 60.74 58.42 59.34 1,027,951 +0.04(+0.07%)
Oct 19, 2015 61.57 61.82 58.11 59.30 1,602,371 -3.13(-5.01%)
Oct 16, 2015 61.41 63.07 61.31 62.43 1,378,960 +1.21(+1.98%)
Oct 15, 2015 61.42 62.07 59.82 61.21 1,127,889 -0.61(-0.98%)
Oct 14, 2015 61.81 61.96 60.56 61.82 873,268 +0.21(+0.34%)
Oct 13, 2015 61.89 63.06 61.32 61.61 807,020 -0.60(-0.96%)
Oct 12, 2015 61.84 63.02 60.73 62.21 1,342,797 -0.03(-0.05%)
Oct 09, 2015 61.92 63.02 60.45 62.24 2,111,883 +0.59(+0.96%)
Oct 08, 2015 59.23 62.07 58.58 61.65 1,310,533 +2.08(+3.49%)
Oct 07, 2015 59.60 61.64 57.98 59.57 2,034,761 +0.87(+1.47%)
Oct 06, 2015 59.05 60.40 57.11 58.71 2,369,830 +0.30(+0.51%)
Oct 05, 2015 56.44 58.51 56.44 58.41 1,536,613 +2.31(+4.11%)
Oct 02, 2015 52.66 56.23 51.25 56.10 1,783,978 +3.07(+5.80%)
Oct 01, 2015 53.46 54.68 51.58 53.03 1,789,573 +0.78(+1.49%)
Sep 30, 2015 51.65 52.83 50.84 52.25 951,453 +1.29(+2.54%)
Sep 29, 2015 50.74 51.94 50.24 50.96 983,310 +0.30(+0.59%)
Sep 28, 2015 52.66 52.92 50.34 50.66 1,217,056 -2.73(-5.12%)
Sep 25, 2015 54.76 54.77 52.77 53.39 1,145,297 -0.53(-0.99%)
Sep 24, 2015 53.30 54.48 51.93 53.93 902,232 +0.15(+0.27%)
Sep 23, 2015 55.98 56.79 53.71 53.78 1,152,156 -2.18(-3.89%)
Sep 22, 2015 55.32 57.67 54.55 55.96 1,697,927 -0.19(-0.35%)
Sep 21, 2015 56.34 57.23 55.45 56.15 1,399,233 +0.34(+0.61%)
Sep 18, 2015 55.02 56.12 54.77 55.81 1,968,236 -0.66(-1.16%)
Sep 17, 2015 56.76 57.95 56.17 56.46 1,251,531 -0.06(-0.11%)
Sep 16, 2015 54.46 57.20 54.43 56.53 1,727,477 +2.58(+4.78%)
Sep 15, 2015 53.55 54.53 53.38 53.95 797,732 +0.79(+1.49%)
Sep 14, 2015 53.55 53.74 52.23 53.16 870,955 -0.48(-0.89%)
Sep 11, 2015 53.29 53.63 51.31 53.63 1,376,708 -0.46(-0.85%)
Sep 10, 2015 52.90 54.71 51.62 54.09 1,306,975 +1.48(+2.81%)
Sep 09, 2015 54.98 55.32 52.57 52.61 1,089,978 -1.83(-3.36%)
Sep 08, 2015 53.34 54.90 52.72 54.44 1,012,073 +1.06(+1.98%)
Sep 04, 2015 53.38 53.38 53.38 53.38 867,666 -0.79(-1.46%)
Sep 03, 2015 55.04 55.81 54.03 54.18 1,167,436 -0.38(-0.70%)
Sep 02, 2015 53.04 54.59 51.22 54.56 1,711,196 +2.37(+4.54%)
Sep 01, 2015 53.70 54.91 51.51 52.19 1,808,319 -3.05(-5.52%)
Aug 31, 2015 53.33 55.93 52.83 55.24 2,440,959 +1.40(+2.60%)
Aug 28, 2015 52.59 56.05 52.21 53.84 1,989,995 +0.70(+1.31%)
Aug 27, 2015 51.37 54.73 50.62 53.14 2,072,773 +2.92(+5.81%)
Aug 26, 2015 50.54 50.62 48.76 50.22 1,365,748 +1.03(+2.09%)
Aug 25, 2015 52.83 53.21 49.17 49.19 1,663,549 -0.75(-1.51%)
Aug 24, 2015 52.44 53.21 48.80 49.95 2,500,788 -3.88(-7.21%)
Aug 21, 2015 56.06 56.80 53.65 53.83 2,470,949 -2.98(-5.24%)
Aug 20, 2015 58.24 58.46 56.74 56.80 1,305,966 -1.30(-2.24%)
Aug 19, 2015 58.84 59.15 56.66 58.11 1,310,333 -1.25(-2.10%)
Aug 18, 2015 58.79 59.43 57.75 59.35 947,211 +0.95(+1.62%)
Aug 17, 2015 59.26 59.55 57.91 58.41 1,220,489 -1.37(-2.29%)
Aug 14, 2015 58.55 60.01 57.91 59.77 1,857,950 +1.80(+3.11%)
Aug 13, 2015 57.19 58.28 56.63 57.97 3,189,631 -0.66(-1.12%)
Aug 12, 2015 57.06 59.21 56.59 58.62 1,284,731 +1.30(+2.27%)
Aug 11, 2015 55.90 57.52 55.00 57.32 1,062,222 +0.55(+0.97%)
Aug 10, 2015 55.88 57.40 55.66 56.77 1,764,379 +1.09(+1.96%)
Aug 07, 2015 56.67 58.02 55.35 55.68 1,421,705 -1.33(-2.33%)
Aug 06, 2015 55.32 57.40 53.29 57.01 2,432,931 +1.71(+3.09%)
Aug 05, 2015 55.80 56.61 54.60 55.30 2,114,864 +0.31(+0.56%)
Aug 04, 2015 54.55 56.09 54.35 54.99 1,902,423 +0.95(+1.75%)
Aug 03, 2015 54.03 56.17 53.71 54.05 1,610,717 -0.39(-0.71%)
Jul 31, 2015 54.39 55.46 53.80 54.43 1,577,816 -0.31(-0.56%)
Jul 30, 2015 54.48 55.53 53.33 54.74 1,908,034 +0.02(+0.04%)
Jul 29, 2015 52.28 54.93 51.76 54.72 1,713,910 +2.15(+4.09%)
Jul 28, 2015 51.36 53.06 50.62 52.57 898,304 +1.37(+2.67%)
Jul 27, 2015 51.00 51.96 50.33 51.20 1,395,908 -0.49(-0.94%)
Jul 24, 2015 53.70 53.76 51.05 51.68 2,237,872 -1.93(-3.61%)
Jul 23, 2015 53.59 53.96 51.80 53.62 2,242,595 +0.04(+0.08%)
Jul 22, 2015 52.85 53.74 52.08 53.58 1,653,280 +0.22(+0.41%)
Jul 21, 2015 52.70 54.07 52.30 53.36 1,524,661 +0.92(+1.76%)
Jul 20, 2015 53.43 53.55 51.91 52.44 1,646,350 -1.16(-2.17%)
Jul 17, 2015 55.90 55.90 53.26 53.60 2,463,938 -2.36(-4.22%)
Jul 16, 2015 57.32 58.03 55.37 55.96 1,243,949 -1.21(-2.12%)
Jul 15, 2015 58.81 59.00 56.60 57.18 1,190,547 -2.14(-3.61%)
Jul 14, 2015 58.00 60.03 57.71 59.32 1,300,787 +1.64(+2.85%)
Jul 13, 2015 57.04 57.80 56.64 57.68 966,141 +0.34(+0.59%)
Jul 10, 2015 57.67 57.99 56.27 57.34 1,203,605 +0.02(+0.04%)
Jul 09, 2015 56.80 58.16 56.70 57.31 1,655,758 +1.27(+2.27%)
Jul 08, 2015 56.89 57.93 55.22 56.04 1,264,055 -1.43(-2.49%)
Jul 07, 2015 56.67 57.56 54.65 57.48 2,298,817 +0.69(+1.21%)
Jul 06, 2015 58.16 59.31 56.54 56.79 1,696,221 -2.36(-3.99%)
Jul 02, 2015 58.90 59.15 59.15 59.15 1,030,122 +0.25(+0.43%)
Jul 01, 2015 61.80 62.57 58.71 58.90 1,782,536 -2.07(-3.40%)
Jun 30, 2015 61.43 61.72 59.34 60.97 1,495,191 +0.18(+0.29%)
Jun 29, 2015 60.06 61.42 59.64 60.79 1,519,434 -0.07(-0.12%)
Jun 26, 2015 61.05 61.73 59.35 60.86 9,493,769 -0.92(-1.49%)
Jun 25, 2015 62.98 63.02 61.60 61.79 917,334 -1.27(-2.01%)
Jun 24, 2015 64.71 65.26 62.90 63.05 927,175 -1.57(-2.42%)
Jun 23, 2015 63.68 64.80 63.03 64.62 1,049,373 +0.87(+1.37%)
Jun 22, 2015 62.59 64.22 61.61 63.74 1,204,476 +1.77(+2.86%)
Jun 19, 2015 61.90 63.61 61.87 61.97 1,742,043 -1.58(-2.48%)
Jun 18, 2015 64.59 65.22 63.48 63.55 811,085 -0.66(-1.03%)
Jun 17, 2015 65.89 66.72 63.52 64.21 868,064 -1.10(-1.68%)
Jun 16, 2015 64.47 65.65 63.96 65.31 735,816 +0.70(+1.08%)
Jun 15, 2015 64.73 64.88 63.95 64.62 1,058,853 -0.61(-0.94%)
Jun 12, 2015 65.35 65.35 64.61 65.23 536,457 -0.32(-0.48%)
Jun 11, 2015 65.90 66.20 65.36 65.55 547,622 -0.32(-0.48%)
Jun 10, 2015 65.59 66.31 64.92 65.86 844,758 +1.16(+1.80%)
Jun 09, 2015 64.15 65.45 64.15 64.70 910,856 +0.94(+1.47%)
Jun 08, 2015 63.32 65.05 62.83 63.76 1,255,267 +0.46(+0.73%)
Jun 05, 2015 61.68 64.30 61.46 63.30 1,223,257 +1.46(+2.35%)
Jun 04, 2015 62.27 62.34 61.13 61.84 914,909 -0.97(-1.55%)
Jun 03, 2015 63.86 63.98 62.73 62.81 1,016,545 -1.11(-1.73%)
Jun 02, 2015 64.13 64.95 63.60 63.92 788,688 +0.06(+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.