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 (%)
Jan 31, 2018 100.97 101.69 100.11 100.30 1,561,241 -0.62(-0.61%)
Jan 30, 2018 102.28 102.28 100.81 100.91 1,895,244 -2.22(-2.15%)
Jan 29, 2018 104.13 105.04 102.81 103.13 1,203,563 -0.83(-0.80%)
Jan 26, 2018 102.13 104.05 101.38 103.97 831,373 +2.59(+2.55%)
Jan 25, 2018 104.97 105.10 101.31 101.38 1,640,604 -2.80(-2.69%)
Jan 24, 2018 106.24 107.51 104.08 104.18 1,929,978 -1.56(-1.47%)
Jan 23, 2018 105.95 107.01 104.43 105.74 1,441,223 +0.08(+0.08%)
Jan 22, 2018 105.61 102.29 105.66 1,148,844 +3.71(+3.64%)
Jan 19, 2018 101.12 102.31 100.67 101.95 732,438 +0.27(+0.27%)
Jan 18, 2018 101.94 102.57 100.84 101.68 1,301,277 -0.17(-0.16%)
Jan 17, 2018 102.38 102.93 101.24 101.85 1,783,574 -0.46(-0.45%)
Jan 16, 2018 104.28 104.59 102.18 102.31 1,254,283 -1.69(-1.63%)
Jan 12, 2018 104.00 104.00 104.00 0 +0.19(+0.18%)
Jan 11, 2018 101.74 105.38 101.14 103.81 1,868,549 +2.09(+2.05%)
Jan 10, 2018 101.73 1,861,586 -0.16(-0.16%)
Jan 09, 2018 104.97 105.55 101.75 101.89 1,615,548 -2.80(-2.67%)
Jan 08, 2018 103.97 104.85 103.41 104.68 1,787,136 +0.81(+0.78%)
Jan 05, 2018 103.66 104.60 102.71 103.88 1,093,231 -0.12(-0.12%)
Jan 04, 2018 103.19 104.21 101.87 104.00 1,224,627 +0.77(+0.74%)
Jan 03, 2018 102.06 103.69 101.88 103.23 2,015,171 +1.03(+1.01%)
Jan 02, 2018 99.90 102.52 99.88 102.20 1,937,198 +1.30(+1.29%)
Dec 29, 2017 100.90 100.90 100.90 0 +0.58(+0.58%)
Dec 28, 2017 99.40 100.71 98.58 100.31 1,364,300 +1.86(+1.89%)
Dec 27, 2017 100.82 100.97 98.41 98.45 1,686,613 -2.22(-2.21%)
Dec 26, 2017 99.92 101.86 99.43 100.67 1,865,100 +1.28(+1.29%)
Dec 22, 2017 98.68 100.30 98.40 99.39 1,899,044 +1.01(+1.03%)
Dec 21, 2017 94.31 98.74 93.70 98.38 3,308,985 +4.68(+5.00%)
Dec 20, 2017 90.12 94.13 89.48 93.70 2,666,261 +4.34(+4.86%)
Dec 19, 2017 87.74 89.51 87.49 89.36 1,230,178 +1.73(+1.97%)
Dec 18, 2017 87.92 88.71 87.05 87.63 1,073,923 +0.10(+0.12%)
Dec 15, 2017 88.96 89.42 87.38 87.53 1,308,039 -1.21(-1.36%)
Dec 14, 2017 88.86 89.99 88.44 88.73 1,035,033 -0.45(-0.50%)
Dec 13, 2017 89.47 89.94 88.72 89.18 978,578 +0.05(+0.05%)
Dec 12, 2017 89.15 89.71 88.39 89.13 756,928 +0.18(+0.21%)
Dec 11, 2017 88.62 89.84 88.31 88.95 1,133,266 +0.42(+0.48%)
Dec 08, 2017 87.91 88.66 87.65 88.52 895,820 +1.45(+1.67%)
Dec 07, 2017 85.11 87.14 84.80 87.07 910,330 +2.09(+2.46%)
Dec 06, 2017 86.69 87.05 84.69 84.98 1,285,770 -2.18(-2.50%)
Dec 05, 2017 86.61 88.11 86.38 87.16 838,997 +0.03(+0.04%)
Dec 04, 2017 88.92 89.59 87.01 87.13 804,556 -1.51(-1.70%)
Dec 01, 2017 90.40 87.51 88.64 1,245,629 +1.28(+1.46%)
Nov 30, 2017 86.91 88.96 86.43 87.36 1,133,301 +0.93(+1.07%)
Nov 29, 2017 86.70 87.43 85.53 86.43 660,832 -0.06(-0.07%)
Nov 28, 2017 85.86 86.69 85.44 86.49 710,600 +0.78(+0.90%)
Nov 27, 2017 88.10 88.17 85.45 85.72 1,219,326 -2.43(-2.76%)
Nov 24, 2017 87.81 88.64 87.61 88.15 327,909 +0.84(+0.96%)
Nov 22, 2017 87.92 88.26 87.13 87.31 1,059,526 +0.08(+0.09%)
Nov 21, 2017 86.97 87.53 86.31 87.23 1,347,322 +0.94(+1.09%)
Nov 20, 2017 85.98 86.97 84.92 86.29 1,102,861 +0.34(+0.40%)
Nov 17, 2017 85.02 86.10 84.73 85.94 1,437,086 +0.81(+0.95%)
Nov 16, 2017 85.50 86.26 84.75 85.14 1,099,525 -0.07(-0.08%)
Nov 15, 2017 85.53 85.92 84.54 85.21 1,878,678 -1.32(-1.52%)
Nov 14, 2017 88.00 88.62 86.40 86.53 1,438,452 -2.16(-2.43%)
Nov 13, 2017 88.99 89.84 88.05 88.68 1,303,134 -0.71(-0.80%)
Nov 10, 2017 88.30 89.96 88.30 89.40 1,253,822 +0.66(+0.75%)
Nov 09, 2017 87.00 88.84 86.90 88.73 1,774,631 +0.79(+0.90%)
Nov 08, 2017 88.92 88.93 86.23 87.94 2,810,862 -1.41(-1.57%)
Nov 07, 2017 91.76 91.85 88.83 89.35 2,525,268 -1.51(-1.66%)
Nov 06, 2017 89.16 90.91 88.36 90.86 2,028,917 +2.03(+2.29%)
Nov 03, 2017 87.36 89.28 86.87 88.83 984,622 +1.74(+2.00%)
Nov 02, 2017 87.41 87.86 86.59 87.09 772,590 -0.65(-0.74%)
Nov 01, 2017 86.49 89.28 86.42 87.73 1,690,706 +2.09(+2.44%)
Oct 31, 2017 84.74 85.96 84.36 85.64 1,302,586 +0.77(+0.90%)
Oct 30, 2017 84.03 85.34 83.71 84.87 1,209,539 +1.30(+1.56%)
Oct 27, 2017 80.41 83.94 80.32 83.57 1,395,672 +2.95(+3.66%)
Oct 26, 2017 80.72 81.49 79.63 80.62 956,048 -0.01(-0.01%)
Oct 25, 2017 79.92 80.68 79.15 80.63 885,025 +0.98(+1.22%)
Oct 24, 2017 80.25 80.98 78.77 79.65 1,356,105 -0.54(-0.68%)
Oct 23, 2017 81.97 82.12 80.06 80.20 809,020 -1.74(-2.13%)
Oct 20, 2017 81.20 82.08 80.84 81.94 722,163 +0.75(+0.93%)
Oct 19, 2017 81.35 81.68 80.58 81.19 1,021,112 -0.48(-0.59%)
Oct 18, 2017 81.73 82.79 81.48 81.67 981,850 -0.34(-0.41%)
Oct 17, 2017 81.95 82.33 81.10 82.00 945,086 +0.01(+0.01%)
Oct 16, 2017 81.84 82.66 81.51 82.00 1,301,993 +0.98(+1.21%)
Oct 13, 2017 81.51 81.91 80.67 81.01 1,044,574 +0.20(+0.25%)
Oct 12, 2017 80.66 81.30 79.61 80.81 1,169,687 -0.32(-0.39%)
Oct 11, 2017 80.92 81.28 80.03 81.13 1,153,767 +0.61(+0.75%)
Oct 10, 2017 80.72 81.23 80.33 80.53 662,956 +0.66(+0.82%)
Oct 09, 2017 79.66 79.91 79.01 79.87 608,945 +0.68(+0.86%)
Oct 06, 2017 79.33 79.35 78.17 79.19 877,645 -0.53(-0.66%)
Oct 05, 2017 80.53 80.75 79.63 79.72 1,326,362 -0.80(-0.99%)
Oct 04, 2017 80.53 81.10 79.49 80.52 1,711,407 +0.54(+0.67%)
Oct 03, 2017 80.04 81.92 79.85 79.98 2,261,788 +0.06(+0.08%)
Oct 02, 2017 77.50 80.20 76.47 79.92 1,789,158 +1.63(+2.08%)
Sep 29, 2017 77.34 78.58 77.08 78.29 1,806,086 +0.66(+0.84%)
Sep 28, 2017 77.41 78.61 77.19 77.63 1,952,245 +0.21(+0.27%)
Sep 27, 2017 77.34 77.94 76.78 77.42 1,539,949 -0.22(-0.28%)
Sep 26, 2017 77.06 78.15 76.76 77.64 1,121,724 +0.30(+0.38%)
Sep 25, 2017 77.04 77.88 76.84 77.34 1,760,554 +0.83(+1.09%)
Sep 22, 2017 77.12 77.43 76.13 76.51 1,681,655 -1.29(-1.66%)
Sep 21, 2017 77.45 78.16 76.83 77.81 1,269,796 +0.03(+0.04%)
Sep 20, 2017 75.71 78.02 75.40 77.78 1,747,961 +2.43(+3.22%)
Sep 19, 2017 76.12 76.63 75.15 75.35 1,440,359 -0.70(-0.91%)
Sep 18, 2017 74.52 76.46 74.51 76.04 1,605,374 +0.94(+1.26%)
Sep 15, 2017 74.97 75.63 74.45 75.10 1,319,804 +0.13(+0.17%)
Sep 14, 2017 74.89 76.52 74.68 74.97 1,791,045 +0.26(+0.34%)
Sep 13, 2017 72.63 75.12 72.63 74.72 1,415,902 +2.46(+3.41%)
Sep 12, 2017 71.43 73.24 71.43 72.25 1,324,322 +0.77(+1.07%)
Sep 11, 2017 71.06 71.79 70.60 71.49 1,242,627 +0.44(+0.62%)
Sep 08, 2017 72.77 72.77 70.20 71.05 1,405,827 -2.17(-2.97%)
Sep 07, 2017 73.72 73.72 71.93 73.22 975,251 -0.83(-1.12%)
Sep 06, 2017 74.04 74.74 73.55 74.05 1,282,935 +0.74(+1.00%)
Sep 05, 2017 74.07 75.06 72.87 73.32 1,012,181 -0.14(-0.20%)
Sep 01, 2017 72.78 72.92 72.13 73.46 1,795,789 +0.90(+1.24%)
Aug 31, 2017 71.20 72.82 70.70 72.56 1,627,295 +1.85(+2.62%)
Aug 30, 2017 70.40 71.37 69.54 70.70 744,567 +0.24(+0.34%)
Aug 29, 2017 70.22 70.86 69.22 70.46 949,344 +0.11(+0.16%)
Aug 28, 2017 70.84 70.84 69.14 70.35 768,348 -0.57(-0.80%)
Aug 25, 2017 71.43 71.57 70.71 70.92 517,578 -0.30(-0.43%)
Aug 24, 2017 70.92 71.41 70.09 71.22 911,833 +0.21(+0.29%)
Aug 23, 2017 69.71 71.76 69.42 71.01 967,689 +1.14(+1.64%)
Aug 22, 2017 70.16 70.46 69.63 69.87 793,410 +0.28(+0.40%)
Aug 21, 2017 69.53 70.08 69.07 69.59 952,390 -0.14(-0.21%)
Aug 18, 2017 69.10 70.62 68.51 69.74 1,683,804 +0.93(+1.35%)
Aug 17, 2017 69.93 70.94 68.58 68.81 1,747,872 -1.57(-2.23%)
Aug 16, 2017 70.25 71.63 70.00 70.38 1,882,299 +0.03(+0.05%)
Aug 15, 2017 72.39 72.44 70.04 70.34 3,735,929 -2.18(-3.01%)
Aug 14, 2017 74.21 74.67 71.73 72.53 2,017,752 -1.69(-2.28%)
Aug 11, 2017 73.54 75.04 73.54 74.22 1,479,755 +0.65(+0.88%)
Aug 10, 2017 74.72 75.65 73.50 73.57 4,240,291 -2.01(-2.66%)
Aug 09, 2017 75.77 77.06 75.23 75.59 1,534,744 -0.32(-0.42%)
Aug 08, 2017 76.42 77.26 75.45 75.91 2,383,864 -0.85(-1.10%)
Aug 07, 2017 75.91 76.82 74.14 76.75 1,797,334 +0.66(+0.87%)
Aug 04, 2017 76.52 71.93 76.09 2,568,811 +4.41(+6.15%)
Aug 03, 2017 76.98 77.35 71.48 71.68 3,616,245 -4.91(-6.42%)
Aug 02, 2017 78.31 78.31 73.41 76.59 4,677,907 +0.39(+0.51%)
Aug 01, 2017 76.87 77.24 75.55 76.20 1,208,008 -0.42(-0.55%)
Jul 31, 2017 77.13 77.29 75.61 76.63 1,395,116 -0.62(-0.80%)
Jul 28, 2017 76.98 77.78 76.62 77.24 1,138,592 +0.06(+0.08%)
Jul 27, 2017 77.06 77.51 76.38 77.18 1,276,115 +0.07(+0.09%)
Jul 26, 2017 77.22 78.18 76.19 77.10 1,280,876 +0.61(+0.79%)
Jul 25, 2017 75.32 77.06 75.23 76.50 1,475,169 +2.01(+2.69%)
Jul 24, 2017 73.88 75.17 73.57 74.49 1,068,967 +0.97(+1.33%)
Jul 21, 2017 73.91 74.16 72.99 73.52 1,526,315 -0.31(-0.42%)
Jul 20, 2017 76.37 73.59 73.83 1,719,060 -1.24(-1.65%)
Jul 19, 2017 72.65 75.11 72.28 75.07 1,600,734 +2.81(+3.89%)
Jul 18, 2017 73.50 73.50 71.47 72.25 1,552,979 -0.05(-0.07%)
Jul 17, 2017 72.13 72.81 71.91 72.30 1,395,662 -0.01(-0.01%)
Jul 14, 2017 71.51 72.45 71.49 72.31 1,114,217 +0.85(+1.19%)
Jul 13, 2017 70.42 71.61 70.07 71.46 1,015,670 +1.05(+1.49%)
Jul 12, 2017 71.60 72.48 70.17 70.42 1,229,980 -0.41(-0.58%)
Jul 11, 2017 70.41 71.00 69.18 70.82 1,079,452 +0.47(+0.67%)
Jul 10, 2017 68.47 70.46 68.12 70.35 1,547,100 +1.55(+2.25%)
Jul 07, 2017 68.98 66.15 68.80 1,803,987 +0.10(+0.15%)
Jul 06, 2017 71.29 71.81 68.56 68.70 1,922,134 -2.02(-2.86%)
Jul 05, 2017 71.57 71.65 69.88 70.72 1,721,808 -1.49(-2.06%)
Jul 03, 2017 71.57 72.45 71.00 72.21 905,022 +1.23(+1.73%)
Jun 30, 2017 69.87 71.32 69.38 70.97 2,018,059 +1.21(+1.74%)
Jun 29, 2017 69.70 70.72 69.30 69.76 1,909,556 +0.55(+0.80%)
Jun 28, 2017 70.54 71.54 69.16 69.21 1,558,077 -1.11(-1.58%)
Jun 27, 2017 69.99 70.86 69.18 70.32 1,587,932 +0.55(+0.79%)
Jun 26, 2017 70.92 70.92 69.26 69.77 1,524,281 -0.88(-1.24%)
Jun 23, 2017 68.75 70.82 68.58 70.65 2,971,769 +1.93(+2.81%)
Jun 22, 2017 69.44 70.47 68.65 68.71 1,509,679 -0.62(-0.89%)
Jun 21, 2017 69.28 71.09 68.44 69.33 2,596,797 -0.23(-0.33%)
Jun 20, 2017 67.36 70.07 66.51 69.56 2,616,804 +0.92(+1.34%)
Jun 19, 2017 68.21 68.96 67.51 68.64 1,321,456 +0.82(+1.20%)
Jun 16, 2017 69.09 69.43 67.06 67.83 2,998,066 -0.80(-1.16%)
Jun 15, 2017 70.95 71.38 67.65 68.63 3,510,471 -2.82(-3.95%)
Jun 14, 2017 73.36 73.68 71.21 71.45 1,994,801 -2.43(-3.29%)
Jun 13, 2017 72.31 73.89 72.19 73.88 1,619,409 +1.42(+1.96%)
Jun 12, 2017 72.38 73.29 71.83 72.45 2,901,806 +0.41(+0.57%)
Jun 09, 2017 70.38 72.22 70.00 72.05 1,790,495 +1.86(+2.65%)
Jun 08, 2017 70.28 71.27 69.56 70.18 2,711,390 -0.62(-0.88%)
Jun 07, 2017 73.61 74.12 70.48 70.81 1,789,930 -3.32(-4.48%)
Jun 06, 2017 72.13 74.41 71.89 74.13 1,779,776 +1.69(+2.33%)
Jun 05, 2017 72.95 73.33 71.85 72.45 1,531,785 -0.95(-1.30%)
Jun 02, 2017 74.85 75.15 73.11 73.40 1,854,024 -1.70(-2.27%)
Jun 01, 2017 74.87 75.79 73.92 75.10 1,509,917 +0.97(+1.30%)
May 31, 2017 74.18 75.05 72.88 74.13 3,184,186 -1.21(-1.61%)
May 30, 2017 78.10 78.28 75.20 75.35 2,610,766 -3.30(-4.20%)
May 26, 2017 79.57 79.86 78.17 78.65 1,706,003 -0.97(-1.22%)
May 25, 2017 79.33 81.50 78.58 79.62 1,924,892 +0.21(+0.26%)
May 24, 2017 80.44 80.69 78.89 79.41 1,692,991 -1.02(-1.27%)
May 23, 2017 81.86 81.96 80.37 80.44 1,442,456 -1.28(-1.56%)
May 22, 2017 82.79 83.51 81.24 81.72 1,355,482 -0.70(-0.84%)
May 19, 2017 81.72 83.03 81.20 82.41 1,662,538 +1.20(+1.48%)
May 18, 2017 80.64 82.20 80.64 81.21 1,300,265 -0.14(-0.17%)
May 17, 2017 82.16 83.50 81.31 81.35 1,423,524 -1.73(-2.09%)
May 16, 2017 82.79 83.66 82.22 83.08 1,535,853 +0.54(+0.66%)
May 15, 2017 83.22 83.91 82.41 82.54 1,239,923 +1.10(+1.35%)
May 12, 2017 80.72 81.73 80.64 81.44 1,547,827 +0.42(+0.51%)
May 11, 2017 82.18 82.71 80.80 81.02 1,543,225 -0.80(-0.98%)
May 10, 2017 80.33 82.32 80.21 81.82 1,841,791 +2.21(+2.77%)
May 09, 2017 80.17 80.61 79.33 79.61 1,306,358 -0.80(-0.99%)
May 08, 2017 79.43 80.76 78.72 80.41 1,892,850 +0.78(+0.97%)
May 05, 2017 76.23 79.70 76.17 79.64 2,359,501 +3.55(+4.66%)
May 04, 2017 79.36 79.60 74.83 76.09 4,045,185 -4.05(-5.06%)
May 03, 2017 79.12 82.22 78.73 80.14 3,443,406 +1.52(+1.93%)
May 02, 2017 79.49 80.20 77.90 78.62 2,038,682 -0.46(-0.59%)
May 01, 2017 79.81 80.19 78.93 79.09 1,552,869 -0.70(-0.88%)
Apr 28, 2017 80.96 81.06 79.43 79.79 1,275,206 -0.49(-0.61%)
Apr 27, 2017 81.80 81.80 79.06 80.28 2,395,010 -2.21(-2.67%)
Apr 26, 2017 82.56 84.40 82.29 82.48 1,148,471 -0.61(-0.73%)
Apr 25, 2017 81.77 83.15 81.02 83.09 1,561,551 +1.77(+2.17%)
Apr 24, 2017 81.46 82.37 80.14 81.32 2,116,634 +0.39(+0.48%)
Apr 21, 2017 80.13 81.53 79.60 80.93 2,469,246 +0.80(+1.00%)
Apr 20, 2017 81.12 81.46 80.09 80.13 1,594,846 -0.22(-0.28%)
Apr 19, 2017 82.46 82.59 79.80 80.36 1,829,134 -2.09(-2.53%)
Apr 18, 2017 84.61 82.08 82.44 1,214,882 -1.58(-1.88%)
Apr 17, 2017 83.81 84.48 83.12 84.03 1,147,783 +0.08(+0.10%)
Apr 13, 2017 85.22 86.08 83.48 83.95 1,879,566 -1.02(-1.20%)
Apr 12, 2017 84.80 86.27 84.26 84.97 2,384,567 +0.29(+0.34%)
Apr 11, 2017 83.84 84.78 82.64 84.68 1,905,001 +1.07(+1.28%)
Apr 10, 2017 83.49 84.49 82.55 83.61 1,007,685 +0.19(+0.23%)
Apr 07, 2017 83.86 84.37 82.63 83.42 1,179,861 -0.23(-0.28%)
Apr 06, 2017 82.97 84.02 82.67 83.65 1,424,649 +1.38(+1.68%)
Apr 05, 2017 86.06 86.45 82.16 82.27 2,294,702 -3.06(-3.59%)
Apr 04, 2017 82.79 85.45 82.44 85.33 2,627,436 +2.15(+2.58%)
Apr 03, 2017 82.71 83.51 81.66 83.18 1,197,228 +0.29(+0.35%)
Mar 31, 2017 81.53 83.22 81.12 82.89 1,523,292 +0.84(+1.02%)
Mar 30, 2017 82.99 83.55 81.92 82.05 1,842,985 -0.39(-0.47%)
Mar 29, 2017 80.70 82.82 80.08 82.44 2,313,489 +1.54(+1.91%)
Mar 28, 2017 79.25 81.12 78.95 80.90 3,132,982 +1.83(+2.31%)
Mar 27, 2017 78.26 79.65 77.87 79.07 1,678,115 -0.63(-0.79%)
Mar 24, 2017 79.83 80.67 79.34 79.70 1,537,493 +0.10(+0.13%)
Mar 23, 2017 80.80 81.08 79.22 79.60 2,322,945 -1.25(-1.55%)
Mar 22, 2017 81.54 82.03 80.01 80.85 1,507,292 -0.76(-0.93%)
Mar 21, 2017 82.65 83.39 81.04 81.61 1,695,038 -1.27(-1.53%)
Mar 20, 2017 82.63 83.10 81.30 82.88 1,987,340 -0.78(-0.94%)
Mar 17, 2017 83.20 84.15 82.87 83.67 2,562,605 +1.00(+1.21%)
Mar 16, 2017 83.00 83.17 81.75 82.67 2,292,490 +0.42(+0.51%)
Mar 15, 2017 79.51 82.48 79.15 82.25 2,571,541 +3.65(+4.65%)
Mar 14, 2017 79.76 80.53 77.54 78.60 2,676,693 -2.32(-2.87%)
Mar 13, 2017 80.79 81.81 80.48 80.92 1,489,440 -0.16(-0.20%)
Mar 10, 2017 81.79 82.26 80.58 81.08 2,471,798 -0.02(-0.02%)
Mar 09, 2017 79.11 81.32 78.38 81.10 1,886,405 +1.37(+1.72%)
Mar 08, 2017 83.19 83.79 79.55 79.73 2,476,860 -3.85(-4.61%)
Mar 07, 2017 83.70 85.45 83.35 83.58 2,469,727 +0.50(+0.60%)
Mar 06, 2017 82.57 83.75 82.33 83.08 1,274,860 +0.30(+0.37%)
Mar 03, 2017 83.16 84.11 82.52 82.78 963,720 -0.19(-0.23%)
Mar 02, 2017 83.47 84.87 82.85 82.97 1,393,057 -1.51(-1.79%)
Mar 01, 2017 81.98 84.68 81.05 84.48 2,858,407 +3.88(+4.81%)
Feb 28, 2017 80.33 81.20 79.81 80.61 1,142,719 -0.63(-0.78%)
Feb 27, 2017 80.37 81.58 79.97 81.24 1,321,625 +0.99(+1.23%)
Feb 24, 2017 79.63 81.46 78.96 80.25 2,456,461 -0.44(-0.54%)
Feb 23, 2017 83.19 83.31 79.24 80.68 3,012,986 -0.86(-1.05%)
Feb 22, 2017 84.74 85.22 81.24 81.54 2,817,727 -3.84(-4.50%)
Feb 21, 2017 87.57 88.38 85.10 85.38 1,960,906 -0.63(-0.73%)
Feb 17, 2017 86.02 86.02 86.02 0 -1.10(-1.27%)
Feb 16, 2017 89.31 90.12 86.88 87.12 1,885,343 -2.26(-2.53%)
Feb 15, 2017 89.38 91.11 88.44 89.38 4,483,283 +3.32(+3.86%)
Feb 14, 2017 83.44 86.30 82.16 86.06 2,456,442 +2.70(+3.24%)
Feb 13, 2017 83.71 83.87 81.92 83.35 1,737,355 -0.39(-0.47%)
Feb 10, 2017 84.18 85.33 83.24 83.75 1,559,462 +0.69(+0.83%)
Feb 09, 2017 80.72 83.17 80.66 83.06 1,502,598 +2.69(+3.35%)
Feb 08, 2017 79.25 80.53 76.76 80.37 2,813,616 +0.35(+0.44%)
Feb 07, 2017 83.42 84.48 79.97 80.01 2,504,366 -4.25(-5.05%)
Feb 06, 2017 83.67 84.41 82.01 84.27 1,620,112 +0.82(+0.98%)
Feb 03, 2017 83.63 84.39 83.06 83.45 1,292,244 -0.17(-0.20%)
Feb 02, 2017 84.36 84.62 82.05 83.62 1,510,082 -0.90(-1.07%)
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.