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

Diamondback Energy (NQ: FANG )

181.88 +0.29 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2019 79.06 80.60 78.48 78.84 2,363,550 -1.84(-2.28%)
May 30, 2019 81.56 82.61 80.32 80.69 2,046,528 -0.77(-0.95%)
May 29, 2019 81.72 82.31 80.48 81.46 3,332,647 -1.78(-2.13%)
May 28, 2019 83.93 84.32 82.60 83.23 1,776,991 -0.47(-0.57%)
May 24, 2019 84.36 84.98 81.72 83.71 1,727,516 +0.22(+0.26%)
May 23, 2019 85.61 85.61 81.68 83.49 2,670,818 -3.89(-4.45%)
May 22, 2019 90.68 90.92 87.35 87.39 1,799,620 -3.95(-4.32%)
May 21, 2019 89.01 91.61 88.89 91.33 2,790,314 +3.32(+3.78%)
May 20, 2019 88.83 89.26 87.74 88.01 1,732,946 -1.09(-1.22%)
May 17, 2019 88.09 89.43 88.09 89.10 1,596,328 +0.31(+0.35%)
May 16, 2019 88.24 89.11 88.10 88.79 1,301,424 +1.26(+1.44%)
May 15, 2019 86.43 88.63 86.22 87.53 1,764,732 -0.04(-0.05%)
May 14, 2019 86.47 87.94 86.42 87.57 2,070,359 +1.53(+1.78%)
May 13, 2019 85.97 87.43 84.84 86.04 1,977,482 -0.55(-0.64%)
May 10, 2019 86.71 87.39 85.58 86.59 2,840,548 -0.28(-0.32%)
May 09, 2019 84.24 87.97 83.95 86.87 4,378,784 +1.92(+2.26%)
May 08, 2019 81.45 86.71 81.45 84.95 5,678,838 +6.12(+7.76%)
May 07, 2019 79.89 80.42 76.90 78.84 3,236,558 -1.98(-2.45%)
May 06, 2019 79.34 81.35 79.28 80.82 2,137,239 +0.18(+0.23%)
May 03, 2019 80.28 81.45 80.02 80.64 2,115,397 +1.08(+1.36%)
May 02, 2019 80.15 81.98 79.48 79.55 2,218,881 -1.81(-2.22%)
May 01, 2019 84.83 84.87 81.26 81.36 2,650,423 -4.03(-4.72%)
Apr 30, 2019 86.22 86.93 84.93 85.39 2,389,465 -0.41(-0.48%)
Apr 29, 2019 86.27 86.52 85.18 85.80 1,526,066 -0.25(-0.29%)
Apr 26, 2019 87.23 87.32 84.85 86.05 2,264,290 -1.93(-2.19%)
Apr 25, 2019 89.18 89.86 87.88 87.97 1,572,013 -1.15(-1.29%)
Apr 24, 2019 90.18 90.67 88.47 89.12 3,391,193 -0.62(-0.69%)
Apr 23, 2019 89.25 90.53 88.40 89.74 2,654,193 +0.49(+0.55%)
Apr 22, 2019 87.34 89.46 86.90 89.25 2,925,210 +3.15(+3.65%)
Apr 18, 2019 87.65 87.88 86.05 86.10 1,844,649 -0.77(-0.89%)
Apr 17, 2019 86.58 87.86 85.98 86.87 2,355,512 +1.10(+1.28%)
Apr 16, 2019 85.52 86.21 84.63 85.77 2,771,360 +0.73(+0.86%)
Apr 15, 2019 85.64 86.78 84.55 85.04 2,138,738 -0.26(-0.30%)
Apr 12, 2019 84.27 86.75 83.89 85.30 4,770,297 +5.10(+6.37%)
Apr 11, 2019 82.92 82.96 80.13 80.19 3,978,005 -3.17(-3.80%)
Apr 10, 2019 82.59 83.87 82.35 83.37 1,505,414 +0.83(+1.00%)
Apr 09, 2019 83.30 83.53 82.04 82.54 1,540,876 -1.21(-1.45%)
Apr 08, 2019 82.51 84.39 82.51 83.75 1,964,997 +1.52(+1.85%)
Apr 05, 2019 80.72 82.55 80.31 82.23 2,431,747 +2.09(+2.61%)
Apr 04, 2019 80.26 80.68 79.30 80.13 2,182,789 -0.10(-0.12%)
Apr 03, 2019 82.66 83.03 79.87 80.23 1,858,300 -2.03(-2.47%)
Apr 02, 2019 83.39 83.92 82.19 82.26 1,506,502 -0.96(-1.16%)
Apr 01, 2019 82.59 83.63 82.15 83.22 1,761,817 +1.73(+2.13%)
Mar 29, 2019 83.29 84.09 81.26 81.49 1,879,910 -0.81(-0.98%)
Mar 28, 2019 81.48 82.51 81.06 82.30 2,609,799 +0.15(+0.19%)
Mar 27, 2019 82.33 83.09 81.21 82.15 1,084,726 -0.21(-0.25%)
Mar 26, 2019 81.91 83.73 81.82 82.35 1,685,787 +1.31(+1.61%)
Mar 25, 2019 81.13 81.31 79.63 81.05 1,312,302 -0.31(-0.38%)
Mar 22, 2019 84.32 84.32 81.13 81.36 1,760,297 -3.64(-4.29%)
Mar 21, 2019 84.30 85.36 83.76 85.00 2,065,380 +0.59(+0.69%)
Mar 20, 2019 82.47 85.34 82.43 84.42 1,907,955 +1.61(+1.94%)
Mar 19, 2019 84.22 84.43 82.36 82.81 1,658,296 -1.09(-1.30%)
Mar 18, 2019 82.52 83.98 81.85 83.90 1,706,951 +1.73(+2.10%)
Mar 15, 2019 82.88 83.50 81.82 82.18 2,186,666 -1.46(-1.75%)
Mar 14, 2019 82.86 85.17 82.86 83.64 3,178,338 +0.63(+0.76%)
Mar 13, 2019 82.25 83.08 81.33 83.00 2,640,028 +2.34(+2.91%)
Mar 12, 2019 78.66 81.08 78.66 80.66 2,393,115 +2.34(+2.99%)
Mar 11, 2019 77.51 78.47 77.05 78.32 1,742,844 +1.67(+2.18%)
Mar 08, 2019 76.94 77.10 74.54 76.65 2,334,562 -1.82(-2.32%)
Mar 07, 2019 80.48 80.79 78.41 78.47 2,131,272 -1.83(-2.28%)
Mar 06, 2019 82.22 82.26 79.81 80.30 2,093,421 -2.06(-2.50%)
Mar 05, 2019 84.37 84.37 82.06 82.36 1,720,383 -1.65(-1.96%)
Mar 04, 2019 84.73 84.89 82.45 84.01 1,818,438 -0.10(-0.11%)
Mar 01, 2019 82.84 85.03 82.84 84.10 2,380,538 +1.49(+1.81%)
Feb 28, 2019 84.55 84.68 82.34 82.61 2,996,384 -2.05(-2.43%)
Feb 27, 2019 85.16 86.87 84.54 84.67 1,964,230 -0.02(-0.02%)
Feb 26, 2019 84.39 85.74 84.08 84.68 2,311,066 +0.18(+0.21%)
Feb 25, 2019 82.98 84.58 82.55 84.50 2,127,607 +1.01(+1.21%)
Feb 22, 2019 82.82 83.98 82.38 83.49 2,335,310 +1.52(+1.85%)
Feb 21, 2019 84.32 85.43 81.12 81.98 3,395,245 -3.46(-4.05%)
Feb 20, 2019 83.47 86.62 83.06 85.44 4,230,516 +1.42(+1.70%)
Feb 19, 2019 83.78 84.89 82.73 84.01 3,073,104 -0.56(-0.66%)
Feb 15, 2019 84.17 85.73 83.44 84.57 2,659,941 +1.34(+1.61%)
Feb 14, 2019 80.64 83.92 80.56 83.23 2,279,886 +2.25(+2.78%)
Feb 13, 2019 79.63 81.77 79.37 80.98 1,957,519 +1.88(+2.37%)
Feb 12, 2019 79.63 80.79 78.75 79.11 1,971,256 +0.66(+0.84%)
Feb 11, 2019 77.07 78.66 76.04 78.45 1,714,204 +1.01(+1.30%)
Feb 08, 2019 78.42 78.93 76.22 77.44 2,381,135 -1.09(-1.39%)
Feb 07, 2019 80.88 81.17 78.30 78.53 2,321,450 -2.96(-3.63%)
Feb 06, 2019 81.05 82.21 80.04 81.49 1,680,258 -0.18(-0.23%)
Feb 05, 2019 83.31 83.50 81.49 81.67 2,767,726 -2.14(-2.55%)
Feb 04, 2019 81.98 83.97 80.44 83.81 2,523,737 +1.33(+1.61%)
Feb 01, 2019 82.89 83.71 82.02 82.48 1,590,251 -0.18(-0.22%)
Jan 31, 2019 82.25 83.86 81.63 82.66 2,794,623 +0.69(+0.84%)
Jan 30, 2019 81.96 82.20 80.23 81.98 1,606,215 +1.68(+2.10%)
Jan 29, 2019 81.12 81.62 79.91 80.29 1,877,596 -0.11(-0.14%)
Jan 28, 2019 80.80 81.19 79.55 80.40 2,035,680 -1.53(-1.87%)
Jan 25, 2019 81.85 82.74 81.31 81.94 2,949,350 +0.52(+0.64%)
Jan 24, 2019 81.29 82.55 80.96 81.41 2,828,551 +0.18(+0.23%)
Jan 23, 2019 82.32 82.72 80.17 81.23 1,825,361 -0.10(-0.13%)
Jan 22, 2019 84.64 84.91 81.13 81.33 3,030,917 -4.35(-5.08%)
Jan 18, 2019 85.68 85.82 84.49 85.69 2,052,931 +0.99(+1.17%)
Jan 17, 2019 83.81 85.37 83.47 84.69 1,566,006 +0.01(+0.01%)
Jan 16, 2019 83.96 85.69 83.29 84.68 2,010,909 +0.51(+0.60%)
Jan 15, 2019 84.32 85.61 82.82 84.18 1,528,221 +0.40(+0.48%)
Jan 14, 2019 82.19 84.54 81.89 83.78 2,287,391 +0.33(+0.39%)
Jan 11, 2019 84.37 84.46 82.33 83.45 1,910,347 -1.63(-1.91%)
Jan 10, 2019 84.32 85.56 83.51 85.08 2,283,339 -0.53(-0.62%)
Jan 09, 2019 85.77 87.33 84.74 85.61 2,815,847 +1.47(+1.75%)
Jan 08, 2019 83.52 84.61 82.30 84.13 4,035,386 +1.86(+2.26%)
Jan 07, 2019 80.69 83.07 79.95 82.27 2,791,622 +2.16(+2.70%)
Jan 04, 2019 78.46 80.24 77.83 80.11 3,244,372 +3.02(+3.92%)
Jan 03, 2019 76.72 78.47 75.62 77.09 2,838,568 +0.75(+0.99%)
Jan 02, 2019 72.66 77.15 72.03 76.33 2,975,454 +2.02(+2.72%)
Dec 31, 2018 74.10 74.78 73.00 74.31 1,882,030 +0.65(+0.88%)
Dec 28, 2018 74.89 74.99 72.20 73.66 2,249,155 -0.79(-1.07%)
Dec 27, 2018 72.15 74.58 70.92 74.46 2,410,547 +0.71(+0.97%)
Dec 26, 2018 69.68 73.79 68.29 73.74 3,823,852 +5.07(+7.38%)
Dec 24, 2018 70.73 71.62 68.63 68.68 2,087,610 -2.49(-3.49%)
Dec 21, 2018 71.86 73.49 70.37 71.16 6,948,805 -0.21(-0.29%)
Dec 20, 2018 70.84 73.33 70.84 71.37 4,139,276 -1.26(-1.73%)
Dec 19, 2018 71.55 76.19 71.33 72.63 5,678,744 +2.14(+3.04%)
Dec 18, 2018 71.24 72.11 69.35 70.49 4,864,496 -0.49(-0.69%)
Dec 17, 2018 73.87 74.34 70.66 70.98 4,759,023 -3.34(-4.50%)
Dec 14, 2018 76.78 76.78 73.62 74.32 5,449,118 -2.89(-3.75%)
Dec 13, 2018 78.67 79.23 75.79 77.21 5,455,339 -1.74(-2.20%)
Dec 12, 2018 81.58 82.60 78.86 78.95 3,486,605 -1.24(-1.55%)
Dec 11, 2018 82.79 83.05 79.59 80.20 2,702,327 -0.47(-0.59%)
Dec 10, 2018 81.24 83.29 79.71 80.67 3,328,748 -1.66(-2.02%)
Dec 07, 2018 84.17 86.21 81.81 82.33 4,476,979 +0.71(+0.86%)
Dec 06, 2018 81.77 82.04 77.72 81.62 6,545,516 -2.61(-3.10%)
Dec 04, 2018 90.10 90.43 84.04 84.24 4,840,611 -5.68(-6.32%)
Dec 03, 2018 91.25 92.97 89.19 89.92 8,012,010 +1.43(+1.62%)
Nov 30, 2018 89.34 89.44 84.22 88.48 41,227,780 -1.30(-1.45%)
Nov 29, 2018 88.48 91.47 87.95 89.78 6,103,777 +1.76(+2.00%)
Nov 28, 2018 87.65 89.82 86.79 88.02 4,763,146 -0.03(-0.04%)
Nov 27, 2018 89.86 91.56 87.37 88.05 9,427,140 +0.42(+0.48%)
Nov 26, 2018 85.42 87.85 84.80 87.63 3,193,218 +3.55(+4.22%)
Nov 23, 2018 84.40 85.55 82.98 84.08 1,799,948 -3.49(-3.98%)
Nov 21, 2018 87.56 87.56 87.56 0 +0.40(+0.46%)
Nov 20, 2018 89.06 89.69 86.64 87.16 2,385,712 -4.07(-4.46%)
Nov 19, 2018 90.22 91.83 88.79 91.23 2,723,426 -0.40(-0.44%)
Nov 16, 2018 89.97 92.13 89.65 91.63 2,036,963 +1.76(+1.96%)
Nov 15, 2018 87.23 90.24 86.12 89.88 2,308,845 +2.83(+3.25%)
Nov 14, 2018 88.11 89.52 86.50 87.05 2,093,794 +0.69(+0.80%)
Nov 13, 2018 87.87 88.43 85.42 86.36 2,546,577 -1.91(-2.16%)
Nov 12, 2018 91.82 92.60 88.01 88.27 2,359,304 -2.90(-3.18%)
Nov 09, 2018 87.34 91.96 85.05 91.16 3,047,425 +2.56(+2.89%)
Nov 08, 2018 92.31 92.98 87.75 88.60 3,001,123 -4.18(-4.50%)
Nov 07, 2018 94.31 95.73 88.30 92.78 4,799,411 +2.00(+2.21%)
Nov 06, 2018 93.22 93.39 90.09 90.78 2,829,914 -2.10(-2.26%)
Nov 05, 2018 92.53 94.82 91.89 92.88 1,640,910 +1.34(+1.46%)
Nov 02, 2018 92.90 93.46 90.46 91.54 1,943,573 -0.90(-0.98%)
Nov 01, 2018 90.32 92.91 90.08 92.45 1,873,161 +2.47(+2.75%)
Oct 31, 2018 88.90 92.65 88.72 89.97 3,067,164 +1.99(+2.26%)
Oct 30, 2018 85.19 88.28 84.82 87.99 2,613,957 +1.37(+1.58%)
Oct 29, 2018 91.12 91.41 85.18 86.62 2,208,170 -4.48(-4.91%)
Oct 26, 2018 89.88 92.33 88.00 91.09 2,332,588 -0.38(-0.42%)
Oct 25, 2018 91.67 92.45 89.64 91.48 2,206,747 +1.07(+1.19%)
Oct 24, 2018 96.79 96.97 90.18 90.40 1,847,903 -4.97(-5.21%)
Oct 23, 2018 97.04 97.79 93.78 95.38 3,289,647 -4.36(-4.38%)
Oct 22, 2018 101.83 101.98 99.36 99.74 2,596,218 -2.03(-2.00%)
Oct 19, 2018 102.15 103.61 101.26 101.77 1,621,622 +0.11(+0.11%)
Oct 18, 2018 102.50 102.78 100.19 101.66 1,186,123 -2.04(-1.97%)
Oct 17, 2018 104.60 104.93 102.62 103.70 1,187,745 -1.05(-1.00%)
Oct 16, 2018 103.46 105.17 102.18 104.75 1,542,249 +2.31(+2.26%)
Oct 15, 2018 102.33 102.98 101.07 102.44 1,340,184 +1.45(+1.43%)
Oct 12, 2018 102.07 102.50 97.59 100.99 2,004,017 +1.19(+1.20%)
Oct 11, 2018 102.54 103.86 99.74 99.80 2,753,284 -3.72(-3.60%)
Oct 10, 2018 108.21 108.66 103.24 103.52 2,063,380 -4.68(-4.33%)
Oct 09, 2018 106.20 109.28 106.20 108.20 1,534,224 +1.80(+1.69%)
Oct 08, 2018 107.78 108.58 105.55 106.40 1,831,885 -2.78(-2.54%)
Oct 05, 2018 109.07 109.45 107.21 109.18 1,784,096 +0.88(+0.81%)
Oct 04, 2018 111.61 111.61 108.26 108.30 1,881,807 -3.74(-3.34%)
Oct 03, 2018 110.45 112.73 109.25 112.04 2,272,619 +2.30(+2.09%)
Oct 02, 2018 109.77 110.09 108.18 109.74 1,774,037 +0.20(+0.18%)
Oct 01, 2018 108.46 110.89 108.39 109.54 1,517,439 +1.29(+1.19%)
Sep 28, 2018 106.94 110.37 106.68 108.25 2,034,239 +0.91(+0.84%)
Sep 27, 2018 106.54 107.63 105.60 107.35 1,603,435 +2.19(+2.08%)
Sep 26, 2018 107.40 107.76 105.00 105.16 2,555,004 -2.55(-2.36%)
Sep 25, 2018 107.01 109.07 106.48 107.71 2,361,897 +1.32(+1.24%)
Sep 24, 2018 104.27 106.95 104.07 106.39 2,768,364 +3.45(+3.35%)
Sep 21, 2018 102.38 103.26 101.52 102.94 2,249,290 +1.47(+1.44%)
Sep 20, 2018 103.54 103.85 101.25 101.47 2,394,059 -1.49(-1.45%)
Sep 19, 2018 99.93 103.43 99.69 102.96 2,586,272 +3.07(+3.07%)
Sep 18, 2018 99.22 101.09 98.46 99.89 2,521,945 +1.65(+1.68%)
Sep 17, 2018 97.35 99.64 96.97 98.24 1,976,303 +0.77(+0.79%)
Sep 14, 2018 95.49 98.91 94.84 97.47 2,707,365 +2.34(+2.46%)
Sep 13, 2018 96.23 96.54 94.20 95.14 2,448,824 -1.36(-1.41%)
Sep 12, 2018 94.26 96.83 94.26 96.50 2,882,934 +3.29(+3.53%)
Sep 11, 2018 89.97 93.95 89.13 93.21 2,916,408 +3.44(+3.83%)
Sep 10, 2018 90.28 90.82 89.48 89.77 2,375,798 -0.43(-0.48%)
Sep 07, 2018 91.28 91.28 89.15 90.20 2,376,297 -1.47(-1.61%)
Sep 06, 2018 94.06 94.10 90.88 91.68 2,150,022 -2.38(-2.53%)
Sep 05, 2018 95.60 95.73 93.60 94.06 2,221,441 -2.29(-2.38%)
Sep 04, 2018 97.81 97.88 95.93 96.35 1,716,591 -0.61(-0.63%)
Aug 31, 2018 96.95 96.95 96.95 0 -0.35(-0.36%)
Aug 30, 2018 97.42 98.04 96.74 97.31 1,324,788 -0.31(-0.32%)
Aug 29, 2018 96.99 97.89 96.50 97.62 2,590,022 +0.63(+0.65%)
Aug 28, 2018 98.07 98.51 96.41 96.99 1,629,399 -1.29(-1.31%)
Aug 27, 2018 98.14 98.96 97.54 98.28 2,045,775 +0.78(+0.80%)
Aug 24, 2018 98.46 98.85 97.29 97.49 1,641,978 +0.12(+0.12%)
Aug 23, 2018 98.49 99.12 96.87 97.37 1,236,487 -2.11(-2.12%)
Aug 22, 2018 99.54 100.37 99.12 99.48 2,852,072 +1.31(+1.34%)
Aug 21, 2018 97.65 99.51 97.29 98.16 3,530,191 +1.28(+1.32%)
Aug 20, 2018 97.27 97.55 95.42 96.88 2,378,173 +0.65(+0.67%)
Aug 17, 2018 96.45 97.69 95.00 96.23 2,703,868 -0.12(-0.13%)
Aug 16, 2018 95.99 96.53 94.48 96.36 4,930,753 +2.21(+2.34%)
Aug 15, 2018 98.42 99.35 92.21 94.15 14,428,280 -12.84(-12.00%)
Aug 14, 2018 106.56 107.91 106.04 106.99 1,548,651 +1.50(+1.43%)
Aug 13, 2018 107.00 108.12 105.25 105.48 1,139,969 -2.34(-2.17%)
Aug 10, 2018 105.64 108.79 104.83 107.83 1,676,187 +2.92(+2.78%)
Aug 09, 2018 106.39 108.00 103.58 104.91 2,371,816 -2.11(-1.97%)
Aug 08, 2018 106.94 107.68 105.19 107.02 1,935,731 -0.76(-0.71%)
Aug 07, 2018 107.59 108.99 107.32 107.78 824,740 +0.90(+0.84%)
Aug 06, 2018 105.50 108.58 104.97 106.88 1,285,811 +2.26(+2.16%)
Aug 03, 2018 107.57 107.84 103.94 104.63 1,286,143 -2.95(-2.74%)
Aug 02, 2018 105.56 108.52 104.54 107.58 680,148 +1.29(+1.21%)
Aug 01, 2018 105.16 106.43 103.00 106.29 905,783 +0.74(+0.70%)
Jul 31, 2018 106.57 107.99 104.05 105.55 781,381 -1.41(-1.32%)
Jul 30, 2018 107.18 108.79 105.99 106.96 1,736,305 +1.10(+1.04%)
Jul 27, 2018 107.42 109.24 105.24 105.86 912,226 -1.77(-1.64%)
Jul 26, 2018 107.50 108.71 107.23 107.63 695,447 -0.10(-0.10%)
Jul 25, 2018 106.56 108.78 105.63 107.73 762,120 +0.98(+0.92%)
Jul 24, 2018 105.80 107.96 105.40 106.75 1,069,878 +1.82(+1.74%)
Jul 23, 2018 104.91 105.26 103.84 104.92 877,649 +0.02(+0.02%)
Jul 20, 2018 106.40 106.40 103.99 104.91 1,107,560 -0.75(-0.71%)
Jul 19, 2018 104.33 105.93 104.00 105.66 817,076 +1.20(+1.15%)
Jul 18, 2018 104.28 104.80 102.52 104.46 1,262,533 -0.05(-0.05%)
Jul 17, 2018 103.11 105.31 102.48 104.51 634,780 +0.53(+0.51%)
Jul 16, 2018 103.07 104.63 102.72 103.98 1,064,841 -1.08(-1.03%)
Jul 13, 2018 106.22 103.99 105.06 1,121,387 +0.85(+0.81%)
Jul 12, 2018 105.78 105.78 102.91 104.21 1,046,724 -0.38(-0.37%)
Jul 11, 2018 106.52 107.85 103.24 104.60 1,820,148 -2.56(-2.39%)
Jul 10, 2018 110.26 110.59 106.28 107.16 2,649,512 -2.16(-1.98%)
Jul 09, 2018 107.96 109.51 107.76 109.32 1,362,579 +1.36(+1.26%)
Jul 06, 2018 105.57 108.85 103.95 107.96 1,049,051 +2.38(+2.25%)
Jul 05, 2018 106.71 104.60 105.59 1,045,458 +1.56(+1.50%)
Jul 03, 2018 104.03 104.03 104.03 0 +0.60(+0.58%)
Jul 02, 2018 104.68 104.68 102.47 103.43 1,190,549 -1.82(-1.73%)
Jun 29, 2018 104.44 106.27 104.44 105.24 1,782,685 +0.58(+0.56%)
Jun 28, 2018 104.39 105.51 102.27 104.66 1,772,104 +0.57(+0.55%)
Jun 27, 2018 103.22 106.25 102.90 104.09 2,886,562 +2.87(+2.84%)
Jun 26, 2018 97.37 101.56 97.31 101.22 1,683,888 +3.95(+4.06%)
Jun 25, 2018 100.48 101.03 96.36 97.27 1,684,467 -3.17(-3.15%)
Jun 22, 2018 101.92 103.60 100.28 100.44 2,765,144 +1.46(+1.48%)
Jun 21, 2018 103.12 103.12 97.66 98.97 2,576,899 -4.66(-4.50%)
Jun 20, 2018 104.51 101.91 103.64 2,249,890 +1.58(+1.55%)
Jun 19, 2018 96.28 103.15 96.28 102.05 4,278,864 +4.00(+4.08%)
Jun 18, 2018 91.81 98.88 91.60 98.05 4,938,713 +5.60(+6.06%)
Jun 15, 2018 93.69 92.75 92.45 3,094,010 -0.30(-0.32%)
Jun 14, 2018 95.39 95.81 92.51 92.75 1,928,663 -1.92(-2.03%)
Jun 13, 2018 94.90 95.29 94.22 94.67 2,020,204 -0.42(-0.45%)
Jun 12, 2018 91.35 95.45 91.19 95.09 2,256,129 +4.04(+4.44%)
Jun 11, 2018 91.27 92.33 90.46 91.05 1,612,902 -0.10(-0.11%)
Jun 08, 2018 90.81 91.65 89.94 91.16 1,342,807 -0.13(-0.14%)
Jun 07, 2018 90.74 91.94 90.49 91.29 2,069,875 +1.52(+1.69%)
Jun 06, 2018 89.45 90.20 87.85 89.77 2,491,733 +0.54(+0.60%)
Jun 05, 2018 88.99 90.53 86.21 89.23 2,933,465 -0.12(-0.13%)
Jun 04, 2018 92.70 93.15 87.13 89.35 4,910,536 -3.04(-3.29%)
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.