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

Diamondback Energy (NQ: FANG )

197.93 -2.84 (-1.41%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 14, 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 (%)
Sep 28, 2018 108.23 111.71 107.97 109.56 2,009,975 +0.92(+0.84%)
Sep 27, 2018 107.83 108.93 106.88 108.64 1,584,309 +2.21(+2.08%)
Sep 26, 2018 108.70 109.06 106.27 106.43 2,524,528 -2.58(-2.36%)
Sep 25, 2018 108.30 110.39 107.77 109.01 2,333,724 +1.34(+1.24%)
Sep 24, 2018 105.52 108.25 105.33 107.67 2,735,343 +3.49(+3.35%)
Sep 21, 2018 103.61 104.51 102.74 104.18 2,222,461 +1.48(+1.44%)
Sep 20, 2018 104.79 105.10 102.47 102.69 2,365,503 -1.51(-1.45%)
Sep 19, 2018 101.14 104.68 100.90 104.20 2,555,424 +3.10(+3.07%)
Sep 18, 2018 100.42 102.31 99.65 101.10 2,491,863 +1.67(+1.68%)
Sep 17, 2018 98.52 100.85 98.14 99.43 1,952,730 +0.78(+0.79%)
Sep 14, 2018 96.64 100.10 95.98 98.65 2,675,072 +2.37(+2.46%)
Sep 13, 2018 97.39 97.70 95.34 96.28 2,419,614 -1.38(-1.41%)
Sep 12, 2018 95.40 98.00 95.39 97.66 2,848,547 +3.33(+3.53%)
Sep 11, 2018 91.06 95.08 90.21 94.33 2,881,621 +3.48(+3.83%)
Sep 10, 2018 91.37 91.92 90.56 90.85 2,347,459 -0.44(-0.48%)
Sep 07, 2018 92.39 92.39 90.22 91.29 2,347,953 -1.49(-1.61%)
Sep 06, 2018 95.20 95.24 91.98 92.78 2,124,377 -2.41(-2.53%)
Sep 05, 2018 96.75 96.88 94.73 95.19 2,194,944 -2.32(-2.38%)
Sep 04, 2018 98.99 99.06 97.09 97.51 1,696,116 -0.62(-0.63%)
Aug 31, 2018 98.12 98.12 98.12 0 -0.36(-0.36%)
Aug 30, 2018 98.59 99.23 97.91 98.48 1,308,986 -0.32(-0.32%)
Aug 29, 2018 98.16 99.07 97.66 98.80 2,559,128 +0.64(+0.65%)
Aug 28, 2018 99.25 99.70 97.57 98.16 1,609,964 -1.30(-1.31%)
Aug 27, 2018 99.32 100.15 98.72 99.46 2,021,373 +0.79(+0.80%)
Aug 24, 2018 99.65 100.05 98.46 98.67 1,622,392 +0.12(+0.12%)
Aug 23, 2018 99.68 100.31 98.04 98.55 1,221,739 -2.13(-2.12%)
Aug 22, 2018 100.74 101.58 100.32 100.68 2,818,053 +1.33(+1.34%)
Aug 21, 2018 98.83 100.71 98.46 99.35 3,488,084 +1.30(+1.32%)
Aug 20, 2018 98.44 98.72 96.57 98.05 2,349,806 +0.66(+0.67%)
Aug 17, 2018 97.61 98.87 96.15 97.39 2,671,617 -0.13(-0.13%)
Aug 16, 2018 97.15 97.70 95.62 97.52 4,871,941 +2.23(+2.34%)
Aug 15, 2018 99.61 100.55 93.33 95.29 14,256,185 -12.99(-12.00%)
Aug 14, 2018 107.84 109.21 107.32 108.28 1,530,180 +1.52(+1.43%)
Aug 13, 2018 108.29 109.43 106.52 106.76 1,126,372 -2.37(-2.17%)
Aug 10, 2018 106.91 110.10 106.09 109.13 1,656,194 +2.95(+2.78%)
Aug 09, 2018 107.67 109.30 104.83 106.17 2,343,526 -2.14(-1.97%)
Aug 08, 2018 108.23 108.98 106.46 108.31 1,912,642 -0.77(-0.70%)
Aug 07, 2018 108.89 110.30 108.61 109.08 814,903 +0.91(+0.84%)
Aug 06, 2018 106.77 109.89 106.23 108.17 1,270,474 +2.28(+2.16%)
Aug 03, 2018 108.87 109.15 105.19 105.89 1,270,803 -2.99(-2.74%)
Aug 02, 2018 106.84 109.83 105.80 108.88 672,035 +1.30(+1.21%)
Aug 01, 2018 106.43 107.71 104.25 107.58 894,979 +0.75(+0.70%)
Jul 31, 2018 107.86 109.29 105.31 106.82 772,061 -1.42(-1.32%)
Jul 30, 2018 108.47 110.10 107.27 108.25 1,715,595 +1.11(+1.04%)
Jul 27, 2018 108.72 110.56 106.52 107.14 901,346 -1.79(-1.64%)
Jul 26, 2018 108.80 110.02 108.52 108.93 687,152 -0.10(-0.10%)
Jul 25, 2018 107.84 110.09 106.91 109.03 753,029 +0.99(+0.92%)
Jul 24, 2018 107.07 109.26 106.68 108.04 1,057,117 +1.85(+1.74%)
Jul 23, 2018 106.17 106.53 105.10 106.19 867,181 +0.02(+0.02%)
Jul 20, 2018 107.69 107.69 105.24 106.17 1,094,349 -0.76(-0.71%)
Jul 19, 2018 105.59 107.21 105.25 106.94 807,330 +1.22(+1.15%)
Jul 18, 2018 105.54 106.06 103.76 105.72 1,247,474 -0.05(-0.05%)
Jul 17, 2018 104.35 106.58 103.71 105.77 627,209 +0.53(+0.51%)
Jul 16, 2018 104.31 105.89 103.95 105.24 1,052,140 -1.09(-1.03%)
Jul 13, 2018 107.50 105.24 106.33 1,108,012 +0.86(+0.81%)
Jul 12, 2018 107.06 107.06 104.15 105.47 1,034,239 -0.39(-0.37%)
Jul 11, 2018 107.80 109.15 104.48 105.86 1,798,438 -2.59(-2.39%)
Jul 10, 2018 111.59 111.92 107.56 108.45 2,617,910 -2.19(-1.98%)
Jul 09, 2018 109.26 110.83 109.06 110.64 1,346,327 +1.37(+1.26%)
Jul 06, 2018 106.85 110.16 105.20 109.27 1,036,538 +2.40(+2.25%)
Jul 05, 2018 108.00 105.87 106.86 1,032,988 +1.58(+1.50%)
Jul 03, 2018 105.28 105.28 105.28 0 +0.61(+0.58%)
Jul 02, 2018 105.95 105.95 103.71 104.68 1,176,348 -1.84(-1.73%)
Jun 29, 2018 105.70 107.55 105.70 106.52 1,761,422 +0.59(+0.56%)
Jun 28, 2018 105.65 106.78 103.50 105.92 1,750,967 +0.58(+0.55%)
Jun 27, 2018 104.47 107.53 104.14 105.35 2,852,132 +2.91(+2.84%)
Jun 26, 2018 98.55 102.78 98.48 102.44 1,663,803 +4.00(+4.06%)
Jun 25, 2018 101.69 102.25 97.52 98.44 1,664,375 -3.21(-3.15%)
Jun 22, 2018 103.15 104.86 101.50 101.65 2,732,162 +1.48(+1.48%)
Jun 21, 2018 104.36 104.36 98.84 100.17 2,546,163 -4.72(-4.50%)
Jun 20, 2018 105.77 103.14 104.89 2,223,054 +1.60(+1.55%)
Jun 19, 2018 97.44 104.39 97.44 103.28 4,227,828 +4.05(+4.08%)
Jun 18, 2018 92.91 100.07 92.70 99.24 4,879,806 +5.67(+6.06%)
Jun 15, 2018 94.82 93.87 93.57 3,057,106 -0.30(-0.32%)
Jun 14, 2018 96.54 96.97 93.63 93.87 1,905,658 -1.94(-2.03%)
Jun 13, 2018 96.05 96.44 95.36 95.81 1,996,108 -0.43(-0.45%)
Jun 12, 2018 92.45 96.60 92.29 96.24 2,229,219 +4.09(+4.44%)
Jun 11, 2018 92.37 93.45 91.55 92.15 1,593,664 -0.11(-0.11%)
Jun 08, 2018 91.90 92.76 91.03 92.26 1,326,791 -0.13(-0.14%)
Jun 07, 2018 91.84 93.05 91.58 92.39 2,045,186 +1.54(+1.69%)
Jun 06, 2018 90.53 91.29 88.91 90.85 2,462,013 +0.54(+0.60%)
Jun 05, 2018 90.06 91.63 87.26 90.31 2,898,476 -0.12(-0.13%)
Jun 04, 2018 93.82 94.27 88.19 90.43 4,851,965 -3.08(-3.29%)
Jun 01, 2018 97.39 97.63 92.72 93.50 3,657,209 -4.26(-4.36%)
May 31, 2018 98.86 99.68 97.27 97.76 2,266,344 -1.65(-1.66%)
May 30, 2018 98.59 100.05 97.63 99.41 1,980,616 +1.46(+1.49%)
May 29, 2018 96.82 98.68 96.48 97.96 2,117,105 +0.53(+0.54%)
May 25, 2018 97.43 97.43 97.43 0 -3.76(-3.71%)
May 24, 2018 103.58 104.04 100.34 101.19 2,973,255 -3.76(-3.59%)
May 23, 2018 105.86 106.79 103.66 104.95 3,092,814 -2.10(-1.96%)
May 22, 2018 110.59 111.83 106.65 107.05 1,242,092 -3.67(-3.31%)
May 21, 2018 110.02 111.06 109.23 110.72 1,208,153 +1.77(+1.62%)
May 18, 2018 110.09 110.41 108.50 108.95 1,496,451 -1.26(-1.14%)
May 17, 2018 107.47 111.48 107.28 110.21 2,439,305 +3.34(+3.13%)
May 16, 2018 104.29 106.98 103.47 106.87 2,091,389 +2.91(+2.80%)
May 15, 2018 100.19 104.48 99.83 103.96 2,971,341 +3.47(+3.45%)
May 14, 2018 100.22 101.04 99.98 100.49 2,281,439 +0.34(+0.34%)
May 11, 2018 105.38 105.94 99.62 100.15 3,900,883 -4.83(-4.60%)
May 10, 2018 110.80 111.17 104.78 104.98 3,565,127 -5.44(-4.93%)
May 09, 2018 107.98 111.14 105.33 110.42 5,255,776 +1.46(+1.34%)
May 08, 2018 105.45 109.10 103.39 108.97 2,510,114 +3.62(+3.44%)
May 07, 2018 104.31 108.61 103.93 105.34 1,927,738 +2.38(+2.31%)
May 04, 2018 102.39 103.48 101.44 102.96 2,017,742 +0.64(+0.62%)
May 03, 2018 104.15 105.10 101.87 102.32 2,472,865 -1.95(-1.87%)
May 02, 2018 103.55 105.65 103.42 104.27 1,938,807 +0.66(+0.64%)
May 01, 2018 103.08 105.01 102.37 103.61 1,258,428 -0.28(-0.27%)
Apr 30, 2018 101.58 105.31 101.41 103.89 1,717,074 +2.10(+2.07%)
Apr 27, 2018 102.19 103.27 101.35 101.79 1,187,360 -0.83(-0.80%)
Apr 26, 2018 101.75 103.06 101.37 102.62 1,484,400 +0.91(+0.89%)
Apr 25, 2018 101.89 103.20 101.11 101.71 1,559,705 +0.02(+0.02%)
Apr 24, 2018 103.76 104.12 100.66 101.69 2,468,267 -2.03(-1.96%)
Apr 23, 2018 103.16 104.68 101.74 103.72 1,466,411 -0.13(-0.12%)
Apr 20, 2018 103.36 105.50 102.20 103.85 2,209,611 -0.39(-0.37%)
Apr 19, 2018 103.17 105.71 102.83 104.24 2,875,959 +1.44(+1.40%)
Apr 18, 2018 99.85 104.05 99.60 102.80 3,205,534 +3.88(+3.93%)
Apr 17, 2018 96.98 100.12 96.41 98.92 2,265,317 +2.64(+2.74%)
Apr 16, 2018 96.09 96.61 94.86 96.28 1,807,989 +0.27(+0.29%)
Apr 13, 2018 94.55 96.91 94.24 96.01 1,657,407 +1.91(+2.03%)
Apr 12, 2018 94.15 95.46 92.91 94.10 2,297,535 -0.16(-0.17%)
Apr 11, 2018 96.05 96.69 93.97 94.26 2,974,755 -0.68(-0.72%)
Apr 10, 2018 93.54 95.37 92.45 94.94 2,546,722 +3.31(+3.61%)
Apr 09, 2018 95.04 95.44 91.45 91.63 4,109,399 -2.69(-2.86%)
Apr 06, 2018 99.31 99.66 92.97 94.33 4,064,031 -6.30(-6.26%)
Apr 05, 2018 99.37 102.04 99.37 100.63 1,611,225 +1.48(+1.49%)
Apr 04, 2018 97.66 99.17 97.43 99.15 1,966,649 -0.70(-0.70%)
Apr 03, 2018 99.81 100.33 97.38 99.84 1,810,490 +0.95(+0.97%)
Apr 02, 2018 101.80 101.83 96.07 98.89 3,000,904 -3.45(-3.37%)
Mar 29, 2018 102.33 102.33 102.33 0 +1.50(+1.48%)
Mar 28, 2018 104.42 105.63 100.55 100.84 3,129,105 -3.65(-3.49%)
Mar 27, 2018 108.58 108.87 103.91 104.48 1,589,548 -3.28(-3.04%)
Mar 26, 2018 104.88 108.13 103.78 107.76 2,190,518 +4.26(+4.12%)
Mar 23, 2018 103.84 106.77 103.16 103.50 1,815,933 +0.14(+0.14%)
Mar 22, 2018 104.04 105.35 103.11 103.35 1,779,206 -1.94(-1.84%)
Mar 21, 2018 101.90 106.34 101.88 105.29 1,583,721 +3.75(+3.70%)
Mar 20, 2018 99.88 102.42 99.49 101.54 1,660,750 +2.35(+2.37%)
Mar 19, 2018 100.29 101.50 98.66 99.19 1,981,941 -2.33(-2.30%)
Mar 16, 2018 100.84 102.58 100.29 101.52 2,469,847 +0.74(+0.73%)
Mar 15, 2018 101.98 103.30 100.51 100.78 1,420,903 -0.98(-0.96%)
Mar 14, 2018 103.33 103.83 101.52 101.76 1,283,867 -1.08(-1.05%)
Mar 13, 2018 103.67 104.71 102.26 102.84 1,061,664 -0.21(-0.20%)
Mar 12, 2018 104.56 105.16 102.99 103.05 1,095,738 -1.24(-1.19%)
Mar 09, 2018 102.14 104.59 101.69 104.29 1,188,760 +3.03(+2.99%)
Mar 08, 2018 102.69 102.69 100.19 101.27 952,335 -0.86(-0.85%)
Mar 07, 2018 102.13 1,515,385 -0.66(-0.64%)
Mar 06, 2018 105.67 105.97 102.62 102.79 1,313,184 -2.56(-2.43%)
Mar 05, 2018 103.76 106.42 103.72 105.35 1,197,026 +0.95(+0.91%)
Mar 02, 2018 101.15 104.67 100.29 104.40 1,187,996 +2.16(+2.11%)
Mar 01, 2018 101.13 104.04 100.52 102.24 1,335,320 +1.43(+1.42%)
Feb 28, 2018 102.77 103.71 100.79 100.81 1,262,223 -1.24(-1.21%)
Feb 27, 2018 102.72 104.38 102.04 102.05 1,017,667 -1.25(-1.21%)
Feb 26, 2018 104.19 104.34 102.78 103.30 823,441 -0.17(-0.16%)
Feb 23, 2018 100.75 103.60 100.33 103.47 1,083,040 +3.74(+3.75%)
Feb 22, 2018 101.18 97.59 99.74 1,412,709 +1.88(+1.93%)
Feb 21, 2018 98.94 100.84 97.74 97.85 1,558,107 -1.48(-1.49%)
Feb 20, 2018 99.62 101.39 99.02 99.33 1,578,604 -0.87(-0.86%)
Feb 16, 2018 100.20 100.20 100.20 0 -1.03(-1.01%)
Feb 15, 2018 100.29 101.31 98.58 101.22 2,989,537 +1.88(+1.89%)
Feb 14, 2018 93.82 99.44 93.15 99.35 3,586,028 +6.31(+6.78%)
Feb 13, 2018 93.20 94.17 92.90 93.04 2,038,711 -0.79(-0.84%)
Feb 12, 2018 90.59 94.18 90.59 93.83 2,111,945 +4.45(+4.98%)
Feb 09, 2018 90.73 92.01 85.46 89.38 2,240,294 -0.66(-0.74%)
Feb 08, 2018 95.89 96.62 89.96 90.05 3,454,742 -5.80(-6.05%)
Feb 07, 2018 98.60 99.19 95.82 95.85 1,499,395 -2.75(-2.79%)
Feb 06, 2018 96.02 100.65 95.58 98.60 2,096,538 +0.54(+0.55%)
Feb 05, 2018 97.46 101.06 96.11 98.05 2,199,964 -0.99(-1.00%)
Feb 02, 2018 101.69 101.91 98.85 99.05 1,922,267 -3.38(-3.30%)
Feb 01, 2018 101.56 103.28 101.23 102.43 1,198,102 +0.92(+0.91%)
Jan 31, 2018 102.19 102.92 101.31 101.51 1,542,619 -0.62(-0.61%)
Jan 30, 2018 103.51 103.51 102.03 102.13 1,872,638 -2.25(-2.15%)
Jan 29, 2018 105.39 106.30 104.05 104.38 1,189,208 -0.84(-0.80%)
Jan 26, 2018 103.36 105.31 102.60 105.22 821,456 +2.62(+2.55%)
Jan 25, 2018 106.24 106.37 102.53 102.60 1,621,036 -2.84(-2.69%)
Jan 24, 2018 107.53 108.80 105.33 105.44 1,906,958 -1.58(-1.47%)
Jan 23, 2018 107.23 108.30 105.69 107.02 1,424,032 +0.08(+0.08%)
Jan 22, 2018 106.89 103.53 106.94 1,135,141 +3.75(+3.64%)
Jan 19, 2018 102.34 103.55 101.89 103.18 723,702 +0.28(+0.27%)
Jan 18, 2018 103.17 103.80 102.06 102.91 1,285,756 -0.17(-0.16%)
Jan 17, 2018 103.61 104.18 102.46 103.08 1,762,300 -0.47(-0.45%)
Jan 16, 2018 105.53 105.85 103.42 103.55 1,239,322 -1.71(-1.63%)
Jan 12, 2018 105.26 105.26 105.26 0 +0.19(+0.18%)
Jan 11, 2018 102.97 106.65 102.36 105.07 1,846,261 +2.11(+2.05%)
Jan 10, 2018 102.95 1,839,382 -0.16(-0.16%)
Jan 09, 2018 106.24 106.82 102.98 103.12 1,596,279 -2.83(-2.67%)
Jan 08, 2018 105.23 106.12 104.65 105.95 1,765,820 +0.82(+0.78%)
Jan 05, 2018 104.91 105.87 103.95 105.13 1,080,191 -0.12(-0.11%)
Jan 04, 2018 104.44 105.47 103.10 105.25 1,210,020 +0.78(+0.74%)
Jan 03, 2018 103.29 104.94 103.11 104.48 1,991,135 +1.04(+1.01%)
Jan 02, 2018 101.10 103.76 101.09 103.43 1,914,092 +1.32(+1.29%)
Dec 29, 2017 102.11 102.11 102.11 0 +0.59(+0.58%)
Dec 28, 2017 100.60 101.93 99.77 101.52 1,348,027 +1.89(+1.89%)
Dec 27, 2017 102.03 102.19 99.60 99.64 1,666,495 -2.25(-2.21%)
Dec 26, 2017 101.13 103.08 100.63 101.89 1,842,854 +1.30(+1.29%)
Dec 22, 2017 99.87 101.51 99.59 100.59 1,876,393 +1.03(+1.03%)
Dec 21, 2017 95.45 99.93 94.83 99.57 3,269,517 +4.74(+5.00%)
Dec 20, 2017 91.20 95.26 90.56 94.83 2,634,459 +4.39(+4.86%)
Dec 19, 2017 88.80 90.59 88.54 90.43 1,215,505 +1.75(+1.97%)
Dec 18, 2017 88.98 89.78 88.10 88.69 1,061,114 +0.11(+0.12%)
Dec 15, 2017 90.04 90.50 88.44 88.58 1,292,438 -1.22(-1.36%)
Dec 14, 2017 89.93 91.07 89.50 89.80 1,022,688 -0.45(-0.50%)
Dec 13, 2017 90.55 91.03 89.79 90.26 966,906 +0.05(+0.05%)
Dec 12, 2017 90.22 90.79 89.46 90.21 747,900 +0.19(+0.21%)
Dec 11, 2017 89.69 90.92 89.38 90.02 1,119,749 +0.43(+0.48%)
Dec 08, 2017 88.97 89.73 88.71 89.59 885,135 +1.47(+1.67%)
Dec 07, 2017 86.14 88.19 85.82 88.12 899,472 +2.12(+2.46%)
Dec 06, 2017 87.73 88.11 85.71 86.00 1,270,434 -2.21(-2.50%)
Dec 05, 2017 87.66 89.17 87.43 88.21 828,989 +0.03(+0.04%)
Dec 04, 2017 89.99 90.67 88.06 88.18 794,960 -1.53(-1.70%)
Dec 01, 2017 91.49 88.57 89.71 1,230,772 +1.29(+1.46%)
Nov 30, 2017 87.96 90.03 87.47 88.41 1,119,783 +0.94(+1.07%)
Nov 29, 2017 87.75 88.49 86.56 87.47 652,950 -0.06(-0.07%)
Nov 28, 2017 86.89 87.73 86.47 87.54 702,124 +0.78(+0.90%)
Nov 27, 2017 89.16 89.24 86.48 86.75 1,204,782 -2.46(-2.76%)
Nov 24, 2017 88.87 89.71 88.66 89.21 323,998 +0.85(+0.96%)
Nov 22, 2017 88.98 89.32 88.19 88.36 1,046,889 +0.08(+0.09%)
Nov 21, 2017 88.02 88.59 87.35 88.28 1,331,252 +0.95(+1.09%)
Nov 20, 2017 87.01 88.02 85.94 87.33 1,089,706 +0.35(+0.40%)
Nov 17, 2017 86.05 87.14 85.75 86.98 1,419,945 +0.82(+0.95%)
Nov 16, 2017 86.54 87.30 85.78 86.16 1,086,410 -0.07(-0.08%)
Nov 15, 2017 86.56 86.96 85.57 86.24 1,856,270 -1.33(-1.52%)
Nov 14, 2017 89.06 89.69 87.44 87.57 1,421,295 -2.18(-2.43%)
Nov 13, 2017 90.06 90.92 89.11 89.76 1,287,591 -0.72(-0.80%)
Nov 10, 2017 89.37 91.05 89.37 90.48 1,238,867 +0.67(+0.75%)
Nov 09, 2017 88.05 89.92 87.95 89.80 1,753,464 +0.80(+0.90%)
Nov 08, 2017 89.99 90.01 87.27 89.00 2,777,335 -1.42(-1.57%)
Nov 07, 2017 92.87 92.96 89.90 90.43 2,495,148 -1.53(-1.66%)
Nov 06, 2017 90.23 92.00 89.42 91.96 2,004,717 +2.05(+2.29%)
Nov 03, 2017 88.41 90.36 87.92 89.90 972,877 +1.76(+2.00%)
Nov 02, 2017 88.46 88.92 87.63 88.14 763,374 -0.66(-0.74%)
Nov 01, 2017 87.54 90.35 87.47 88.79 1,670,540 +2.12(+2.44%)
Oct 31, 2017 85.76 87.00 85.38 86.67 1,287,050 +0.78(+0.90%)
Oct 30, 2017 85.05 86.37 84.72 85.90 1,195,112 +1.32(+1.56%)
Oct 27, 2017 81.38 84.95 81.29 84.58 1,379,025 +2.98(+3.66%)
Oct 26, 2017 81.69 82.48 80.59 81.59 944,645 -0.01(-0.01%)
Oct 25, 2017 80.88 81.65 80.11 81.60 874,469 +0.99(+1.22%)
Oct 24, 2017 81.21 81.96 79.73 80.62 1,339,930 -0.55(-0.68%)
Oct 23, 2017 82.96 83.11 81.03 81.17 799,370 -1.76(-2.13%)
Oct 20, 2017 82.18 83.07 81.82 82.93 713,549 +0.76(+0.93%)
Oct 19, 2017 82.33 82.67 81.55 82.17 1,008,932 -0.49(-0.59%)
Oct 18, 2017 82.72 83.79 82.47 82.65 970,139 -0.34(-0.41%)
Oct 17, 2017 82.94 83.33 82.08 82.99 933,813 +0.01(+0.01%)
Oct 16, 2017 82.82 83.66 82.49 82.99 1,286,464 +0.99(+1.21%)
Oct 13, 2017 82.49 82.90 81.64 81.99 1,032,115 +0.20(+0.25%)
Oct 12, 2017 81.63 82.28 80.57 81.79 1,155,735 -0.32(-0.39%)
Oct 11, 2017 81.90 82.27 81.00 82.11 1,140,005 +0.61(+0.75%)
Oct 10, 2017 81.69 82.21 81.30 81.50 655,048 +0.66(+0.82%)
Oct 09, 2017 80.62 80.87 79.97 80.83 601,682 +0.69(+0.86%)
Oct 06, 2017 80.29 80.31 79.11 80.15 867,177 -0.53(-0.66%)
Oct 05, 2017 81.50 81.73 80.60 80.68 1,310,542 -0.81(-0.99%)
Oct 04, 2017 81.50 82.08 80.45 81.49 1,690,994 +0.54(+0.67%)
Oct 03, 2017 81.00 82.90 80.81 80.95 2,234,811 +0.06(+0.08%)
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.