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

Diamondback Energy (NQ: FANG )

196.03 -2.02 (-1.02%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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 (%)
Apr 28, 2017 81.93 82.04 80.39 80.75 1,259,995 -0.49(-0.61%)
Apr 27, 2017 82.79 82.79 80.02 81.25 2,366,444 -2.23(-2.67%)
Apr 26, 2017 83.56 85.42 83.28 83.48 1,134,773 -0.61(-0.73%)
Apr 25, 2017 82.76 84.16 82.00 84.09 1,542,926 +1.79(+2.17%)
Apr 24, 2017 82.44 83.37 81.11 82.31 2,091,388 +0.40(+0.48%)
Apr 21, 2017 81.10 82.52 80.56 81.91 2,439,794 +0.81(+1.00%)
Apr 20, 2017 82.10 82.44 81.06 81.10 1,575,823 -0.23(-0.28%)
Apr 19, 2017 83.45 83.59 80.76 81.33 1,807,317 -2.11(-2.53%)
Apr 18, 2017 85.63 83.07 83.44 1,200,392 -1.60(-1.88%)
Apr 17, 2017 84.82 85.50 84.13 85.04 1,134,093 +0.08(+0.10%)
Apr 13, 2017 86.25 87.12 84.49 84.96 1,857,148 -1.04(-1.20%)
Apr 12, 2017 85.82 87.31 85.27 85.99 2,356,125 +0.29(+0.34%)
Apr 11, 2017 84.85 85.80 83.64 85.70 1,882,279 +1.08(+1.28%)
Apr 10, 2017 84.50 85.51 83.54 84.62 995,666 +0.19(+0.23%)
Apr 07, 2017 84.87 85.39 83.62 84.43 1,165,788 -0.23(-0.28%)
Apr 06, 2017 83.97 85.03 83.67 84.66 1,407,657 +1.40(+1.68%)
Apr 05, 2017 87.10 87.49 83.16 83.26 2,267,332 -3.10(-3.59%)
Apr 04, 2017 83.79 86.48 83.44 86.36 2,596,097 +2.18(+2.58%)
Apr 03, 2017 83.71 84.52 82.65 84.18 1,182,948 +0.30(+0.35%)
Mar 31, 2017 82.52 84.22 82.10 83.89 1,505,123 +0.85(+1.02%)
Mar 30, 2017 84.00 84.55 82.91 83.04 1,821,003 -0.40(-0.47%)
Mar 29, 2017 81.68 83.82 81.04 83.44 2,285,895 +1.56(+1.91%)
Mar 28, 2017 80.20 82.10 79.90 81.88 3,095,614 +1.85(+2.31%)
Mar 27, 2017 79.20 80.61 78.81 80.03 1,658,099 -0.64(-0.79%)
Mar 24, 2017 80.79 81.64 80.30 80.66 1,519,154 +0.11(+0.13%)
Mar 23, 2017 81.77 82.06 80.18 80.56 2,295,238 -1.27(-1.55%)
Mar 22, 2017 82.52 83.02 80.98 81.83 1,489,314 -0.77(-0.93%)
Mar 21, 2017 83.65 84.40 82.01 82.60 1,674,820 -1.29(-1.53%)
Mar 20, 2017 83.63 84.10 82.28 83.88 1,963,636 -0.79(-0.94%)
Mar 17, 2017 84.21 85.17 83.88 84.68 2,532,040 +1.01(+1.21%)
Mar 16, 2017 84.00 84.17 82.73 83.66 2,265,146 +0.42(+0.51%)
Mar 15, 2017 80.47 83.48 80.11 83.24 2,540,869 +3.70(+4.65%)
Mar 14, 2017 80.72 81.51 78.47 79.55 2,644,766 -2.35(-2.87%)
Mar 13, 2017 81.76 82.80 81.45 81.90 1,471,674 -0.17(-0.20%)
Mar 10, 2017 82.78 83.25 81.55 82.06 2,442,316 -0.02(-0.02%)
Mar 09, 2017 80.07 82.30 79.33 82.08 1,863,904 +1.39(+1.72%)
Mar 08, 2017 84.20 84.81 80.51 80.69 2,447,317 -3.90(-4.61%)
Mar 07, 2017 84.71 86.48 84.36 84.59 2,440,270 +0.50(+0.60%)
Mar 06, 2017 83.57 84.76 83.33 84.09 1,259,654 +0.31(+0.37%)
Mar 03, 2017 84.17 85.13 83.52 83.78 952,225 -0.19(-0.23%)
Mar 02, 2017 84.47 85.90 83.85 83.97 1,376,441 -1.53(-1.79%)
Mar 01, 2017 82.97 85.70 82.03 85.50 2,824,313 +3.92(+4.81%)
Feb 28, 2017 81.30 82.18 80.78 81.58 1,129,089 -0.64(-0.78%)
Feb 27, 2017 81.34 82.56 80.93 82.22 1,305,861 +1.00(+1.24%)
Feb 24, 2017 80.59 82.44 79.91 81.21 2,427,162 -0.44(-0.54%)
Feb 23, 2017 84.19 84.31 80.19 81.66 2,977,049 -0.87(-1.05%)
Feb 22, 2017 85.77 86.25 82.22 82.52 2,784,118 -3.89(-4.50%)
Feb 21, 2017 88.62 89.45 86.12 86.41 1,937,517 -0.64(-0.73%)
Feb 17, 2017 87.05 87.05 87.05 0 -1.12(-1.27%)
Feb 16, 2017 90.39 91.20 87.93 88.17 1,862,856 -2.29(-2.53%)
Feb 15, 2017 90.46 92.21 89.51 90.46 4,429,809 +3.36(+3.86%)
Feb 14, 2017 84.45 87.34 83.15 87.09 2,427,143 +2.73(+3.24%)
Feb 13, 2017 84.72 84.88 82.90 84.36 1,716,632 -0.40(-0.47%)
Feb 10, 2017 85.19 86.36 84.25 84.76 1,540,861 +0.70(+0.83%)
Feb 09, 2017 81.69 84.17 81.63 84.06 1,484,676 +2.73(+3.35%)
Feb 08, 2017 80.21 81.51 77.69 81.34 2,780,057 +0.36(+0.44%)
Feb 07, 2017 84.43 85.50 80.94 80.98 2,474,495 -4.30(-5.05%)
Feb 06, 2017 84.68 85.43 83.00 85.28 1,600,788 +0.82(+0.98%)
Feb 03, 2017 84.64 85.40 84.06 84.46 1,276,831 -0.17(-0.20%)
Feb 02, 2017 85.38 85.65 83.04 84.63 1,492,071 -0.91(-1.07%)
Feb 01, 2017 85.79 86.46 83.51 85.54 1,917,216 +0.48(+0.56%)
Jan 31, 2017 83.24 85.33 82.97 85.06 3,082,328 +2.16(+2.60%)
Jan 30, 2017 86.02 86.23 82.26 82.90 1,870,876 -3.38(-3.92%)
Jan 27, 2017 86.27 87.19 85.76 86.29 816,564 -0.02(-0.02%)
Jan 26, 2017 85.67 87.76 85.67 86.30 1,824,782 +1.28(+1.50%)
Jan 25, 2017 83.77 86.61 83.77 85.02 1,596,789 +1.12(+1.33%)
Jan 24, 2017 83.08 84.31 82.73 83.91 1,005,090 +1.25(+1.52%)
Jan 23, 2017 82.90 83.48 81.89 82.65 873,105 -0.74(-0.89%)
Jan 20, 2017 83.62 85.07 82.99 83.40 1,114,957 +0.69(+0.83%)
Jan 19, 2017 81.69 83.74 81.69 82.71 1,357,693 +1.41(+1.73%)
Jan 18, 2017 80.49 82.08 80.18 81.30 1,003,430 +0.06(+0.08%)
Jan 17, 2017 82.78 83.24 80.70 81.24 1,709,851 -0.74(-0.91%)
Jan 13, 2017 81.98 81.98 81.98 0 -1.79(-2.13%)
Jan 12, 2017 84.55 85.15 83.06 83.77 1,506,237 -0.27(-0.33%)
Jan 11, 2017 82.93 84.51 82.42 84.04 1,488,672 +0.97(+1.17%)
Jan 10, 2017 82.45 83.41 82.18 83.07 1,216,990 +1.04(+1.26%)
Jan 09, 2017 83.24 83.31 81.93 82.04 814,227 -1.80(-2.15%)
Jan 06, 2017 83.83 84.76 82.54 83.84 1,251,169 -0.01(-0.01%)
Jan 05, 2017 84.06 85.38 83.16 83.85 1,302,692 +0.08(+0.10%)
Jan 04, 2017 83.51 84.80 82.88 83.77 1,546,720 +0.26(+0.31%)
Jan 03, 2017 82.90 84.92 82.54 83.51 1,591,718 +1.77(+2.17%)
Dec 30, 2016 81.74 81.74 81.74 0 -0.80(-0.97%)
Dec 29, 2016 83.50 83.77 82.19 82.54 1,037,472 -0.72(-0.86%)
Dec 28, 2016 84.50 84.60 83.05 83.26 1,172,086 -0.74(-0.88%)
Dec 27, 2016 84.01 84.51 83.35 84.00 776,561 +0.74(+0.89%)
Dec 23, 2016 83.25 83.25 83.25 0 +0.16(+0.19%)
Dec 22, 2016 82.45 84.12 81.59 83.09 1,078,779 +1.04(+1.26%)
Dec 21, 2016 83.31 84.29 81.25 82.06 1,759,219 -0.98(-1.18%)
Dec 20, 2016 86.06 86.13 82.90 83.03 1,621,053 -2.09(-2.46%)
Dec 19, 2016 82.65 85.44 82.56 85.13 2,654,038 +2.67(+3.24%)
Dec 16, 2016 81.57 82.59 80.48 82.46 2,465,689 +0.62(+0.76%)
Dec 15, 2016 78.66 81.96 78.09 81.84 11,313,464 -0.27(-0.33%)
Dec 14, 2016 83.45 85.12 81.96 82.10 1,964,351 -3.05(-3.58%)
Dec 13, 2016 85.47 86.68 83.82 85.15 1,834,241 +0.23(+0.28%)
Dec 12, 2016 89.16 91.53 84.29 84.92 2,264,413 -0.85(-0.99%)
Dec 09, 2016 87.53 87.65 84.47 85.77 1,153,988 -0.99(-1.14%)
Dec 08, 2016 85.85 87.40 85.24 86.75 962,946 +1.51(+1.77%)
Dec 07, 2016 85.61 86.32 84.26 85.24 1,200,954 -0.73(-0.85%)
Dec 06, 2016 85.75 87.09 84.44 85.97 1,440,147 -0.52(-0.60%)
Dec 05, 2016 88.23 90.12 86.20 86.49 1,747,511 -0.98(-1.12%)
Dec 02, 2016 89.85 90.22 87.26 87.47 2,301,647 -1.50(-1.69%)
Dec 01, 2016 89.93 91.58 88.16 88.97 3,445,978 +1.74(+1.99%)
Nov 30, 2016 80.88 87.77 80.88 87.23 9,116,744 +10.07(+13.05%)
Nov 29, 2016 76.77 79.13 74.99 77.16 1,932,321 -1.09(-1.40%)
Nov 28, 2016 81.09 81.09 78.03 78.25 1,490,815 -2.18(-2.71%)
Nov 25, 2016 82.15 82.15 79.19 80.43 564,060 -1.08(-1.32%)
Nov 23, 2016 81.51 81.51 81.51 0 +1.27(+1.58%)
Nov 22, 2016 82.52 82.52 79.10 80.24 1,264,046 -1.02(-1.25%)
Nov 21, 2016 79.63 81.78 79.63 81.25 1,620,996 +2.72(+3.46%)
Nov 18, 2016 79.42 80.50 78.44 78.54 1,164,150 -0.66(-0.84%)
Nov 17, 2016 79.71 81.99 78.54 79.20 2,259,610 +0.27(+0.34%)
Nov 16, 2016 78.00 80.07 77.98 78.93 1,203,070 +0.75(+0.96%)
Nov 15, 2016 77.36 79.50 77.36 78.18 1,421,555 +1.89(+2.48%)
Nov 14, 2016 76.87 76.98 74.99 76.29 1,390,173 -0.95(-1.23%)
Nov 11, 2016 77.99 79.47 76.35 77.23 905,622 -1.52(-1.93%)
Nov 10, 2016 78.86 80.09 77.81 78.76 1,570,252 -0.64(-0.80%)
Nov 09, 2016 75.81 80.89 75.36 79.39 2,453,669 +3.58(+4.72%)
Nov 08, 2016 74.98 77.84 73.65 75.82 2,536,266 -0.18(-0.23%)
Nov 07, 2016 75.75 76.47 74.61 76.00 1,997,994 +1.84(+2.48%)
Nov 04, 2016 74.31 75.12 72.59 74.16 1,471,446 -0.70(-0.94%)
Nov 03, 2016 74.26 75.05 72.83 74.86 1,139,864 +1.04(+1.40%)
Nov 02, 2016 73.42 74.33 71.78 73.83 1,118,720 -0.43(-0.58%)
Nov 01, 2016 74.63 75.75 73.24 74.26 945,485 +0.42(+0.57%)
Oct 31, 2016 75.79 76.23 73.21 73.84 1,671,077 -2.18(-2.87%)
Oct 28, 2016 77.89 79.35 75.98 76.02 1,035,587 -2.26(-2.88%)
Oct 27, 2016 78.07 79.01 77.56 78.28 1,734,172 +0.59(+0.76%)
Oct 26, 2016 78.02 78.33 76.44 77.69 1,578,593 -1.12(-1.43%)
Oct 25, 2016 80.35 81.13 78.39 78.81 1,015,004 -1.75(-2.17%)
Oct 24, 2016 82.96 82.96 79.75 80.56 1,230,360 -2.14(-2.58%)
Oct 21, 2016 82.48 83.55 81.56 82.69 1,250,189 -0.01(-0.01%)
Oct 20, 2016 82.66 84.27 81.34 82.70 1,358,432 -0.77(-0.92%)
Oct 19, 2016 81.32 84.53 81.32 83.47 2,310,496 +2.82(+3.50%)
Oct 18, 2016 81.99 83.06 80.45 80.65 1,278,409 -0.61(-0.76%)
Oct 17, 2016 81.68 82.00 79.92 81.26 1,666,717 -0.35(-0.43%)
Oct 14, 2016 84.04 84.75 81.49 81.61 1,924,042 -2.13(-2.54%)
Oct 13, 2016 84.19 84.52 82.72 83.74 1,293,926 -0.82(-0.97%)
Oct 12, 2016 84.69 85.60 84.12 84.55 1,683,172 -0.24(-0.29%)
Oct 11, 2016 85.33 86.41 83.88 84.80 2,406,979 -0.30(-0.35%)
Oct 10, 2016 80.72 85.76 80.11 85.10 4,430,502 +8.50(+11.10%)
Oct 07, 2016 76.86 77.26 76.24 76.60 1,005,399 -0.27(-0.36%)
Oct 06, 2016 77.25 77.49 75.70 76.87 1,330,594 +0.27(+0.36%)
Oct 05, 2016 74.90 76.77 74.57 76.60 2,068,315 +2.52(+3.40%)
Oct 04, 2016 75.32 75.91 73.21 74.08 2,197,606 -0.76(-1.02%)
Oct 03, 2016 76.96 78.03 73.72 74.84 2,919,699 -3.24(-4.15%)
Sep 30, 2016 77.65 79.90 77.44 78.08 1,597,443 +0.82(+1.06%)
Sep 29, 2016 75.42 78.10 75.37 77.27 1,903,970 +1.74(+2.30%)
Sep 28, 2016 72.03 75.71 71.47 75.53 1,538,329 +3.92(+5.48%)
Sep 27, 2016 72.29 72.62 70.89 71.61 1,087,031 -1.44(-1.97%)
Sep 26, 2016 72.14 73.89 71.90 73.04 1,385,400 +1.12(+1.56%)
Sep 23, 2016 73.18 73.55 70.62 71.92 1,541,356 -1.68(-2.29%)
Sep 22, 2016 73.11 73.81 72.27 73.60 1,296,373 +1.30(+1.80%)
Sep 21, 2016 72.07 72.86 71.18 72.30 1,717,575 +0.84(+1.18%)
Sep 20, 2016 72.40 72.40 70.80 71.46 1,035,630 -0.76(-1.05%)
Sep 19, 2016 73.22 73.72 71.59 72.22 784,819 -0.32(-0.45%)
Sep 16, 2016 71.98 72.75 70.31 72.54 1,631,970 -0.15(-0.21%)
Sep 15, 2016 71.98 73.11 71.62 72.70 1,420,516 +1.07(+1.49%)
Sep 14, 2016 73.19 74.15 71.10 71.63 1,665,914 -1.89(-2.57%)
Sep 13, 2016 76.20 76.93 73.12 73.52 2,012,645 -3.83(-4.95%)
Sep 12, 2016 77.19 78.41 76.55 77.35 932,433 -0.34(-0.44%)
Sep 09, 2016 78.92 79.69 77.61 77.69 1,189,088 -1.85(-2.33%)
Sep 08, 2016 80.03 80.63 79.32 79.54 808,201 -0.18(-0.22%)
Sep 07, 2016 78.94 80.03 78.04 79.72 1,233,794 +1.14(+1.45%)
Sep 06, 2016 78.12 78.66 77.02 78.58 900,870 +0.62(+0.80%)
Sep 02, 2016 77.78 77.95 77.95 77.95 700,646 +0.90(+1.17%)
Sep 01, 2016 77.02 77.14 75.24 77.06 878,691 +0.02(+0.02%)
Aug 31, 2016 77.74 77.85 75.83 77.04 1,233,265 -1.01(-1.30%)
Aug 30, 2016 78.75 79.26 77.52 78.05 740,487 -0.70(-0.88%)
Aug 29, 2016 77.53 79.18 77.32 78.75 564,609 +0.83(+1.07%)
Aug 26, 2016 78.07 78.77 77.38 77.91 623,159 +0.06(+0.07%)
Aug 25, 2016 77.86 78.35 76.83 77.86 888,909 +0.06(+0.07%)
Aug 24, 2016 77.87 78.70 77.45 77.80 704,823 -0.32(-0.41%)
Aug 23, 2016 78.13 78.88 77.83 78.12 734,934 +0.08(+0.10%)
Aug 22, 2016 78.84 79.41 77.53 78.04 1,321,004 -1.70(-2.13%)
Aug 19, 2016 79.49 80.03 78.48 79.74 749,344 +0.03(+0.04%)
Aug 18, 2016 77.59 79.92 77.12 79.71 1,530,622 +2.63(+3.41%)
Aug 17, 2016 76.85 77.29 75.99 77.08 939,466 +0.23(+0.31%)
Aug 16, 2016 77.49 78.04 75.58 76.85 1,285,955 -1.16(-1.49%)
Aug 15, 2016 77.03 78.42 76.85 78.01 1,116,404 +1.51(+1.98%)
Aug 12, 2016 76.34 76.81 75.68 76.50 745,861 +0.34(+0.45%)
Aug 11, 2016 76.06 77.23 75.36 76.16 1,168,505 +0.70(+0.93%)
Aug 10, 2016 76.57 76.64 74.96 75.46 794,080 -0.80(-1.05%)
Aug 09, 2016 75.75 77.22 75.29 76.26 1,241,907 +0.47(+0.62%)
Aug 08, 2016 75.78 77.61 75.54 75.79 1,414,593 +0.61(+0.81%)
Aug 05, 2016 72.20 75.90 72.11 75.18 2,157,120 +3.27(+4.54%)
Aug 04, 2016 70.64 72.75 70.26 71.91 1,560,710 +1.27(+1.80%)
Aug 03, 2016 70.76 71.18 68.93 70.64 2,001,320 +1.21(+1.74%)
Aug 02, 2016 69.72 70.29 67.86 69.44 1,481,186 -0.08(-0.12%)
Aug 01, 2016 70.89 70.89 68.47 69.52 1,660,547 -1.49(-2.10%)
Jul 29, 2016 69.15 71.48 68.88 71.01 2,083,314 +1.50(+2.16%)
Jul 28, 2016 68.89 70.02 68.37 69.50 1,185,402 +0.46(+0.67%)
Jul 27, 2016 69.72 70.07 68.53 69.04 1,386,419 -0.43(-0.62%)
Jul 26, 2016 69.01 69.70 68.31 69.47 1,176,196 +0.44(+0.63%)
Jul 25, 2016 71.01 71.01 68.10 69.03 1,382,871 -2.33(-3.26%)
Jul 22, 2016 71.52 71.78 70.72 71.36 1,185,440 +0.04(+0.06%)
Jul 21, 2016 72.20 73.04 71.10 71.32 1,699,637 -1.05(-1.45%)
Jul 20, 2016 72.88 72.89 71.81 72.37 1,816,475 +0.05(+0.07%)
Jul 19, 2016 72.83 73.50 72.16 72.33 1,300,250 -0.93(-1.27%)
Jul 18, 2016 73.34 73.58 72.39 73.26 860,870 -0.29(-0.40%)
Jul 15, 2016 74.57 74.81 72.85 73.55 1,249,092 -1.05(-1.41%)
Jul 14, 2016 74.43 75.00 73.72 74.60 1,641,254 +0.96(+1.31%)
Jul 13, 2016 73.01 74.78 72.15 73.64 5,690,906 -0.74(-1.00%)
Jul 12, 2016 73.64 75.08 73.63 74.38 929,514 +1.83(+2.52%)
Jul 11, 2016 72.72 73.93 72.15 72.55 774,107 +0.44(+0.61%)
Jul 08, 2016 72.45 72.79 71.65 72.11 1,142,597 +0.46(+0.64%)
Jul 07, 2016 74.01 74.39 71.51 71.65 1,344,367 -0.76(-1.05%)
Jul 05, 2016 72.42 72.80 70.97 72.41 1,224,157 -0.82(-1.12%)
Jul 01, 2016 74.24 73.23 73.23 73.23 1,119,279 -0.54(-0.73%)
Jun 30, 2016 73.31 74.40 72.46 73.77 1,151,763 +0.34(+0.46%)
Jun 29, 2016 72.51 74.27 71.84 73.43 1,252,412 +1.76(+2.46%)
Jun 28, 2016 68.76 71.94 68.22 71.67 1,723,437 +3.91(+5.78%)
Jun 27, 2016 69.88 70.65 66.97 67.76 1,922,288 -2.84(-4.02%)
Jun 24, 2016 70.79 72.39 70.08 70.59 2,092,978 -3.34(-4.52%)
Jun 23, 2016 74.01 74.39 73.36 73.93 830,353 +0.50(+0.68%)
Jun 22, 2016 74.15 74.15 72.57 73.43 713,932 -0.11(-0.14%)
Jun 21, 2016 72.11 73.87 71.25 73.54 1,176,025 +1.54(+2.15%)
Jun 20, 2016 72.20 72.47 71.61 71.99 1,016,321 +1.21(+1.71%)
Jun 17, 2016 70.98 71.39 70.34 70.78 1,497,843 +0.21(+0.30%)
Jun 16, 2016 71.39 71.39 69.81 70.57 1,623,155 -1.52(-2.11%)
Jun 15, 2016 72.60 73.17 71.39 72.09 948,678 -0.59(-0.81%)
Jun 14, 2016 71.48 72.88 71.15 72.68 1,171,257 +0.89(+1.24%)
Jun 13, 2016 71.74 73.15 71.34 71.79 1,125,679 -0.47(-0.65%)
Jun 10, 2016 73.68 74.34 72.25 72.26 990,167 -2.30(-3.08%)
Jun 09, 2016 74.64 75.92 74.19 74.56 947,087 -0.77(-1.02%)
Jun 08, 2016 77.20 77.66 74.76 75.33 1,200,144 -1.18(-1.54%)
Jun 07, 2016 73.98 76.80 73.98 76.51 1,689,777 +3.01(+4.09%)
Jun 06, 2016 73.47 74.11 72.63 73.50 1,449,171 +0.61(+0.84%)
Jun 03, 2016 74.66 74.84 72.71 72.88 1,630,567 -1.87(-2.50%)
Jun 02, 2016 73.32 74.95 72.31 74.75 1,313,610 +0.72(+0.97%)
Jun 01, 2016 73.01 74.55 72.83 74.03 1,198,965 +0.47(+0.64%)
May 31, 2016 75.22 75.84 73.17 73.56 1,210,163 -1.54(-2.06%)
May 27, 2016 73.94 75.11 75.11 75.11 3,396,659 +0.77(+1.03%)
May 26, 2016 72.79 75.16 72.71 74.34 2,216,339 +1.76(+2.42%)
May 25, 2016 71.53 72.62 71.17 72.58 1,242,309 +1.43(+2.01%)
May 24, 2016 70.79 71.58 70.16 71.15 1,118,222 +0.91(+1.30%)
May 23, 2016 70.00 70.84 69.27 70.24 704,482 -0.15(-0.21%)
May 20, 2016 70.77 70.77 69.70 70.38 910,788 +0.07(+0.10%)
May 19, 2016 69.50 70.63 67.85 70.31 1,077,826 +0.00(+0.00%)
May 18, 2016 70.40 70.87 69.47 70.31 651,974 -0.01(-0.01%)
May 17, 2016 70.25 70.97 69.31 70.32 986,516 +0.29(+0.42%)
May 16, 2016 70.25 71.17 69.87 70.03 861,692 +0.88(+1.27%)
May 13, 2016 70.04 70.93 68.66 69.15 962,975 -1.33(-1.89%)
May 12, 2016 70.70 71.51 69.36 70.48 1,139,610 +0.53(+0.75%)
May 11, 2016 70.38 71.44 69.81 69.96 1,281,325 -0.74(-1.05%)
May 10, 2016 69.58 70.83 69.38 70.70 1,117,160 +1.36(+1.96%)
May 09, 2016 68.39 69.67 67.68 69.34 1,239,348 +0.22(+0.32%)
May 06, 2016 70.36 70.84 69.00 69.12 935,721 -1.80(-2.53%)
May 05, 2016 69.44 71.55 69.44 70.92 2,221,113 +2.84(+4.17%)
May 04, 2016 69.07 71.12 66.48 68.08 2,655,565 -0.59(-0.86%)
May 03, 2016 70.29 71.18 67.14 68.67 2,328,637 -2.19(-3.09%)
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.