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

Diamondback Energy (NQ: FANG )

200.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2020 20.25 22.43 20.01 21.54 7,270,580 +2.15(+11.06%)
Mar 30, 2020 18.72 19.64 18.09 19.40 5,626,897 -0.23(-1.17%)
Mar 27, 2020 20.38 20.42 19.16 19.63 4,296,011 -1.71(-8.02%)
Mar 26, 2020 19.87 22.05 19.71 21.34 6,272,827 +1.46(+7.36%)
Mar 25, 2020 20.23 21.36 18.23 19.87 6,655,000 +0.04(+0.21%)
Mar 24, 2020 18.30 20.29 18.16 19.83 7,639,283 +3.08(+18.41%)
Mar 23, 2020 15.37 17.67 14.38 16.75 8,183,417 +1.46(+9.58%)
Mar 20, 2020 15.90 17.11 14.40 15.29 9,954,911 -0.08(-0.53%)
Mar 19, 2020 13.06 15.92 12.56 15.37 9,213,319 +2.57(+20.11%)
Mar 18, 2020 15.11 15.55 11.96 12.79 9,308,673 -3.84(-23.08%)
Mar 17, 2020 19.47 19.74 16.38 16.64 7,703,829 -2.68(-13.88%)
Mar 16, 2020 18.77 22.43 16.64 19.32 6,854,314 -3.04(-13.61%)
Mar 13, 2020 22.92 23.17 20.85 22.36 8,159,818 +1.29(+6.13%)
Mar 12, 2020 19.46 21.78 18.55 21.07 9,298,913 -0.48(-2.21%)
Mar 11, 2020 23.28 23.28 20.57 21.54 9,874,679 -2.71(-11.19%)
Mar 10, 2020 24.67 26.21 21.37 24.26 13,678,348 +2.15(+9.75%)
Mar 09, 2020 23.90 24.26 19.22 22.10 23,627,224 -17.83(-44.65%)
Mar 06, 2020 45.68 45.99 39.06 39.93 8,367,407 -7.94(-16.58%)
Mar 05, 2020 49.46 49.55 47.01 47.87 2,990,817 -2.35(-4.68%)
Mar 04, 2020 51.38 51.48 49.13 50.22 2,982,115 -0.57(-1.12%)
Mar 03, 2020 51.06 52.82 50.21 50.79 3,771,377 -0.31(-0.61%)
Mar 02, 2020 51.60 51.62 49.02 51.10 3,993,468 +0.42(+0.84%)
Feb 28, 2020 46.69 50.78 46.59 50.67 5,826,818 +2.06(+4.24%)
Feb 27, 2020 49.39 51.11 47.10 48.61 5,268,380 -2.99(-5.80%)
Feb 26, 2020 54.93 55.34 51.56 51.61 4,118,957 -3.29(-5.99%)
Feb 25, 2020 58.32 58.56 54.26 54.89 4,159,969 -3.20(-5.51%)
Feb 24, 2020 59.83 59.92 57.50 58.10 3,085,430 -4.35(-6.96%)
Feb 21, 2020 63.19 63.19 61.73 62.44 2,465,729 -1.70(-2.65%)
Feb 20, 2020 65.71 66.69 63.96 64.14 2,970,778 -0.66(-1.02%)
Feb 19, 2020 63.24 65.36 63.10 64.81 5,330,673 +3.87(+6.34%)
Feb 18, 2020 60.90 61.77 60.38 60.94 2,793,854 -0.34(-0.55%)
Feb 14, 2020 61.30 61.51 60.42 61.27 2,550,028 +0.35(+0.58%)
Feb 13, 2020 60.68 61.24 60.24 60.92 3,091,259 +0.16(+0.26%)
Feb 12, 2020 59.56 61.36 59.56 60.77 2,446,100 +1.50(+2.54%)
Feb 11, 2020 59.77 60.05 58.91 59.26 2,321,547 +0.42(+0.71%)
Feb 10, 2020 59.89 60.30 58.62 58.85 4,859,851 -1.83(-3.02%)
Feb 07, 2020 61.55 61.86 60.33 60.68 1,895,820 -1.63(-2.61%)
Feb 06, 2020 63.48 63.62 61.89 62.30 1,602,288 -0.96(-1.51%)
Feb 05, 2020 61.26 64.04 61.04 63.26 3,665,218 +3.42(+5.71%)
Feb 04, 2020 60.94 61.43 59.66 59.84 2,751,952 +0.11(+0.19%)
Feb 03, 2020 60.65 60.90 59.26 59.73 3,142,593 -1.08(-1.77%)
Jan 31, 2020 61.71 61.97 60.11 60.81 2,982,659 -1.71(-2.73%)
Jan 30, 2020 62.33 63.05 60.78 62.52 4,816,458 -0.88(-1.39%)
Jan 29, 2020 65.35 65.79 63.36 63.40 1,687,715 -1.27(-1.96%)
Jan 28, 2020 65.59 65.72 64.33 64.67 3,444,307 -0.20(-0.31%)
Jan 27, 2020 66.36 66.61 64.71 64.87 2,861,268 -2.84(-4.19%)
Jan 24, 2020 68.66 68.66 66.91 67.71 1,967,884 -1.52(-2.20%)
Jan 23, 2020 69.33 70.44 67.85 69.23 2,518,342 -0.65(-0.92%)
Jan 22, 2020 71.82 71.98 69.70 69.87 2,584,241 -2.31(-3.20%)
Jan 21, 2020 73.09 73.30 71.52 72.19 2,711,078 -1.00(-1.36%)
Jan 17, 2020 74.29 74.91 73.00 73.18 2,361,731 -0.98(-1.32%)
Jan 16, 2020 74.96 75.80 73.90 74.16 1,941,573 -0.47(-0.62%)
Jan 15, 2020 74.19 74.97 73.21 74.63 1,882,568 +0.04(+0.05%)
Jan 14, 2020 74.03 75.00 73.49 74.59 2,506,372 +0.64(+0.86%)
Jan 13, 2020 75.19 75.28 73.82 73.95 2,999,728 -1.45(-1.93%)
Jan 10, 2020 76.57 76.57 75.12 75.41 2,060,993 -1.54(-2.01%)
Jan 09, 2020 76.25 77.35 75.22 76.95 1,784,999 +0.67(+0.88%)
Jan 08, 2020 78.86 79.22 75.69 76.28 2,436,130 -2.53(-3.20%)
Jan 07, 2020 77.36 78.90 77.36 78.81 2,687,954 +1.24(+1.60%)
Jan 06, 2020 78.19 78.39 76.80 77.56 2,469,945 +0.40(+0.52%)
Jan 03, 2020 77.65 78.26 76.36 77.16 2,653,414 +1.44(+1.90%)
Jan 02, 2020 76.30 76.55 74.78 75.73 2,229,278 -0.17(-0.23%)
Dec 31, 2019 74.19 76.11 74.06 75.90 1,347,690 +1.46(+1.97%)
Dec 30, 2019 74.68 75.30 74.25 74.43 2,190,444 +0.25(+0.33%)
Dec 27, 2019 74.95 75.28 74.05 74.19 1,642,555 -0.44(-0.59%)
Dec 26, 2019 73.95 75.24 73.91 74.63 1,794,788 +0.92(+1.25%)
Dec 24, 2019 72.95 74.31 72.77 73.71 911,755 +0.94(+1.29%)
Dec 23, 2019 72.24 73.10 72.09 72.77 2,422,859 +0.83(+1.15%)
Dec 20, 2019 72.06 72.90 71.25 71.94 5,262,049 +0.44(+0.62%)
Dec 19, 2019 71.31 71.86 70.31 71.50 2,579,688 +0.33(+0.46%)
Dec 18, 2019 70.80 72.10 70.79 71.17 1,951,343 +0.38(+0.54%)
Dec 17, 2019 71.78 72.26 70.56 70.79 2,329,710 -1.14(-1.58%)
Dec 16, 2019 70.00 71.92 70.00 71.92 3,401,574 +2.38(+3.42%)
Dec 13, 2019 70.85 71.72 69.51 69.55 1,556,298 -0.96(-1.37%)
Dec 12, 2019 68.58 70.99 68.52 70.51 2,031,668 +1.99(+2.91%)
Dec 11, 2019 68.39 68.92 67.86 68.52 3,907,661 +0.30(+0.44%)
Dec 10, 2019 68.54 69.16 68.04 68.21 2,092,244 -0.26(-0.38%)
Dec 09, 2019 67.52 68.92 67.02 68.48 2,179,764 +0.45(+0.66%)
Dec 06, 2019 65.69 68.26 65.66 68.03 2,486,039 +2.69(+4.12%)
Dec 05, 2019 66.06 66.61 64.82 65.34 2,512,326 -0.51(-0.77%)
Dec 04, 2019 63.19 66.27 63.06 65.84 3,179,806 +2.98(+4.75%)
Dec 03, 2019 62.83 63.29 62.29 62.86 2,351,616 -0.79(-1.25%)
Dec 02, 2019 63.42 64.15 62.73 63.65 2,130,330 +0.44(+0.70%)
Nov 29, 2019 63.33 64.07 62.70 63.21 1,157,557 -0.96(-1.50%)
Nov 27, 2019 63.43 64.58 62.82 64.18 2,302,146 +1.16(+1.84%)
Nov 26, 2019 63.20 63.42 62.17 63.02 2,668,244 -0.02(-0.04%)
Nov 25, 2019 61.33 63.12 60.66 63.04 3,155,939 +1.47(+2.39%)
Nov 22, 2019 61.76 62.60 61.25 61.57 2,587,712 -0.20(-0.32%)
Nov 21, 2019 61.75 62.21 60.60 61.77 3,709,049 +0.23(+0.37%)
Nov 20, 2019 60.69 62.26 59.81 61.54 1,949,936 +0.90(+1.48%)
Nov 19, 2019 61.41 61.65 60.37 60.64 2,011,654 -1.26(-2.03%)
Nov 18, 2019 62.68 62.70 61.54 61.90 2,104,273 -1.11(-1.76%)
Nov 15, 2019 62.57 63.65 62.18 63.01 2,696,359 +0.65(+1.05%)
Nov 14, 2019 62.82 63.76 62.02 62.35 1,944,513 -0.44(-0.69%)
Nov 13, 2019 63.03 64.04 62.14 62.79 2,652,316 -0.82(-1.28%)
Nov 12, 2019 63.44 64.86 62.86 63.60 3,649,456 +1.00(+1.60%)
Nov 11, 2019 60.51 62.90 60.10 62.60 3,953,669 +1.10(+1.79%)
Nov 08, 2019 61.03 62.40 60.54 61.50 2,918,680 -0.11(-0.17%)
Nov 07, 2019 63.39 64.56 60.78 61.61 6,877,188 -1.34(-2.12%)
Nov 06, 2019 65.25 65.80 62.37 62.94 16,649,270 -10.62(-14.44%)
Nov 05, 2019 74.20 75.65 73.45 73.57 3,530,963 -0.11(-0.14%)
Nov 04, 2019 71.90 74.09 71.76 73.67 2,651,825 +2.91(+4.11%)
Nov 01, 2019 70.56 71.26 69.96 70.76 1,838,755 +0.84(+1.20%)
Oct 31, 2019 68.49 69.94 67.54 69.92 1,734,438 +1.13(+1.64%)
Oct 30, 2019 71.04 71.95 68.56 68.80 2,199,344 -2.89(-4.03%)
Oct 29, 2019 69.96 72.03 69.65 71.68 2,129,048 +1.08(+1.52%)
Oct 28, 2019 71.73 72.42 70.13 70.61 1,496,797 -0.70(-0.98%)
Oct 25, 2019 70.80 71.96 70.27 71.31 1,189,573 +0.45(+0.63%)
Oct 24, 2019 71.72 72.08 70.15 70.86 1,249,691 -0.20(-0.29%)
Oct 23, 2019 69.69 71.64 68.60 71.06 1,651,798 +1.20(+1.72%)
Oct 22, 2019 67.93 70.99 67.53 69.87 1,500,297 +2.41(+3.57%)
Oct 21, 2019 67.06 67.71 66.61 67.46 1,579,906 +0.63(+0.94%)
Oct 18, 2019 68.70 69.20 66.81 66.83 1,686,425 -1.69(-2.46%)
Oct 17, 2019 68.34 69.39 67.80 68.52 2,335,464 +0.50(+0.73%)
Oct 16, 2019 68.52 69.69 67.95 68.02 1,864,296 -1.15(-1.66%)
Oct 15, 2019 67.69 70.07 67.40 69.17 2,600,439 +0.72(+1.05%)
Oct 14, 2019 67.00 69.06 65.98 68.46 1,530,276 +0.26(+0.38%)
Oct 11, 2019 68.07 69.04 67.64 68.19 1,720,644 +0.90(+1.33%)
Oct 10, 2019 66.56 67.52 66.16 67.30 1,645,991 +0.81(+1.21%)
Oct 09, 2019 66.73 67.18 65.84 66.49 1,952,303 +0.60(+0.90%)
Oct 08, 2019 67.25 67.57 65.85 65.90 2,332,637 -2.08(-3.06%)
Oct 07, 2019 69.60 69.83 67.97 67.97 2,182,191 -1.67(-2.40%)
Oct 04, 2019 70.30 70.69 68.48 69.65 1,636,997 -0.38(-0.55%)
Oct 03, 2019 67.12 70.60 67.12 70.03 2,639,805 +2.26(+3.33%)
Oct 02, 2019 69.02 69.45 67.22 67.77 2,493,407 -1.53(-2.21%)
Oct 01, 2019 72.52 72.96 69.30 69.30 3,779,581 -4.00(-5.46%)
Sep 30, 2019 72.81 73.71 72.24 73.31 1,399,665 -0.07(-0.09%)
Sep 27, 2019 72.56 74.11 72.48 73.37 2,066,514 -0.11(-0.14%)
Sep 26, 2019 75.62 75.83 72.64 73.48 3,036,673 -2.54(-3.35%)
Sep 25, 2019 76.25 76.56 74.25 76.02 2,701,289 -1.02(-1.32%)
Sep 24, 2019 79.50 80.14 76.31 77.04 2,797,313 -3.10(-3.87%)
Sep 23, 2019 78.80 80.83 78.63 80.14 2,230,419 +1.20(+1.52%)
Sep 20, 2019 79.37 80.06 78.11 78.94 4,501,957 -0.42(-0.52%)
Sep 19, 2019 81.20 81.40 79.04 79.36 1,699,906 -0.75(-0.94%)
Sep 18, 2019 81.00 81.13 79.24 80.11 1,901,608 -1.79(-2.19%)
Sep 17, 2019 85.41 85.85 81.84 81.90 3,005,019 -3.74(-4.37%)
Sep 16, 2019 84.79 86.38 83.01 85.64 4,887,519 +6.78(+8.59%)
Sep 13, 2019 78.77 79.56 77.89 78.87 1,458,911 +0.46(+0.58%)
Sep 12, 2019 78.67 79.45 77.92 78.41 1,932,173 -2.08(-2.58%)
Sep 11, 2019 81.53 82.65 79.73 80.49 1,611,829 -0.60(-0.74%)
Sep 10, 2019 79.37 82.76 79.10 81.09 3,341,715 +2.38(+3.02%)
Sep 09, 2019 78.82 79.58 77.65 78.71 3,166,746 +0.77(+0.98%)
Sep 06, 2019 78.09 79.09 77.53 77.95 1,991,576 -1.67(-2.10%)
Sep 05, 2019 80.24 81.45 79.54 79.62 1,915,528 -0.14(-0.17%)
Sep 04, 2019 80.65 81.19 79.69 79.76 1,425,348 +0.67(+0.85%)
Sep 03, 2019 77.69 79.35 76.53 79.09 1,753,206 -0.88(-1.10%)
Aug 30, 2019 80.54 81.37 78.97 79.97 2,089,572 -0.41(-0.51%)
Aug 29, 2019 79.50 81.54 79.50 80.38 1,636,349 +1.59(+2.02%)
Aug 28, 2019 76.00 79.70 75.70 78.79 2,159,232 +3.47(+4.61%)
Aug 27, 2019 76.48 76.93 74.50 75.31 1,877,581 -0.92(-1.21%)
Aug 26, 2019 78.75 78.88 75.92 76.23 2,035,692 -0.90(-1.16%)
Aug 23, 2019 79.58 80.42 76.82 77.13 2,235,647 -3.78(-4.67%)
Aug 22, 2019 81.88 82.10 80.83 80.91 1,110,630 -0.71(-0.87%)
Aug 21, 2019 81.90 82.80 81.09 81.61 1,179,522 +0.67(+0.83%)
Aug 20, 2019 80.91 81.94 80.47 80.95 1,268,132 -0.55(-0.68%)
Aug 19, 2019 80.72 81.73 79.96 81.50 1,367,558 +2.20(+2.78%)
Aug 16, 2019 78.25 79.77 77.93 79.30 1,616,637 +1.18(+1.51%)
Aug 15, 2019 78.00 79.20 76.89 78.12 1,891,182 -0.25(-0.33%)
Aug 14, 2019 79.20 79.83 78.25 78.37 2,191,186 -2.95(-3.63%)
Aug 13, 2019 78.96 81.98 78.44 81.33 2,219,105 +2.49(+3.16%)
Aug 12, 2019 78.17 79.58 77.53 78.84 2,353,311 +0.37(+0.48%)
Aug 09, 2019 77.58 79.96 76.70 78.46 2,059,731 +0.99(+1.28%)
Aug 08, 2019 76.53 77.71 76.09 77.47 5,276,666 +2.00(+2.65%)
Aug 07, 2019 71.63 76.28 70.54 75.47 4,812,584 +1.37(+1.84%)
Aug 06, 2019 74.70 75.68 72.25 74.10 3,187,063 -0.32(-0.43%)
Aug 05, 2019 77.32 77.70 74.30 74.42 2,888,990 -4.92(-6.20%)
Aug 02, 2019 79.64 80.67 77.17 79.33 2,481,238 +0.07(+0.09%)
Aug 01, 2019 81.13 81.51 77.33 79.26 6,124,098 -4.91(-5.83%)
Jul 31, 2019 83.40 85.44 83.08 84.17 1,810,128 +0.49(+0.58%)
Jul 30, 2019 80.76 84.04 80.50 83.68 1,612,142 +2.52(+3.11%)
Jul 29, 2019 82.86 83.08 80.59 81.16 1,457,807 -1.84(-2.22%)
Jul 26, 2019 82.74 83.40 81.60 82.99 1,235,642 +0.48(+0.58%)
Jul 25, 2019 85.07 85.37 81.93 82.51 1,385,499 -2.48(-2.92%)
Jul 24, 2019 84.52 86.53 84.52 85.00 986,375 +0.01(+0.01%)
Jul 23, 2019 84.45 85.30 84.01 84.99 908,017 +0.77(+0.92%)
Jul 22, 2019 85.09 86.66 84.12 84.21 1,206,322 -0.91(-1.07%)
Jul 19, 2019 84.52 85.50 83.85 85.13 1,403,261 +0.84(+0.99%)
Jul 18, 2019 82.98 84.33 82.20 84.29 1,749,198 +1.46(+1.76%)
Jul 17, 2019 84.47 85.40 82.77 82.83 1,512,115 -1.89(-2.23%)
Jul 16, 2019 86.70 87.44 83.69 84.72 2,030,371 -1.87(-2.16%)
Jul 15, 2019 90.18 90.52 86.54 86.59 1,321,066 -3.60(-3.99%)
Jul 12, 2019 89.35 91.01 89.28 90.19 1,528,239 +1.23(+1.38%)
Jul 11, 2019 89.17 89.32 87.67 88.96 1,512,674 -0.29(-0.33%)
Jul 10, 2019 88.28 89.83 87.67 89.25 1,348,296 +2.21(+2.53%)
Jul 09, 2019 86.65 87.07 85.55 87.05 1,236,577 +0.01(+0.01%)
Jul 08, 2019 86.98 88.06 86.02 87.04 988,247 -0.37(-0.42%)
Jul 05, 2019 86.27 88.42 86.26 87.40 1,666,365 +1.80(+2.10%)
Jul 03, 2019 85.04 85.63 84.58 85.61 718,528 +0.84(+0.99%)
Jul 02, 2019 88.93 88.94 84.60 84.77 2,254,035 -4.78(-5.33%)
Jul 01, 2019 90.37 90.45 88.02 89.54 1,806,215 +0.87(+0.98%)
Jun 28, 2019 88.25 89.15 87.83 88.67 2,007,749 +1.20(+1.38%)
Jun 27, 2019 87.56 88.65 87.36 87.47 1,235,820 +0.21(+0.24%)
Jun 26, 2019 86.76 88.72 85.89 87.26 2,021,950 +1.64(+1.91%)
Jun 25, 2019 87.19 87.73 85.48 85.62 1,600,816 -1.97(-2.25%)
Jun 24, 2019 89.45 89.70 87.14 87.59 1,696,165 -1.75(-1.96%)
Jun 21, 2019 87.87 89.50 87.16 89.34 3,052,792 +1.79(+2.05%)
Jun 20, 2019 86.92 88.04 85.91 87.55 2,300,360 +2.82(+3.33%)
Jun 19, 2019 84.71 85.76 83.67 84.73 1,481,683 -0.34(-0.40%)
Jun 18, 2019 83.21 85.82 83.21 85.07 1,740,901 +2.41(+2.91%)
Jun 17, 2019 80.10 83.19 79.91 82.66 1,543,953 +2.14(+2.66%)
Jun 14, 2019 81.72 82.45 79.93 80.52 1,343,046 -0.99(-1.22%)
Jun 13, 2019 81.63 82.66 80.99 81.51 1,327,203 +1.59(+2.00%)
Jun 12, 2019 79.97 81.54 79.61 79.92 1,907,084 -1.26(-1.55%)
Jun 11, 2019 80.27 82.16 79.77 81.18 1,863,289 +1.76(+2.21%)
Jun 10, 2019 79.50 80.21 78.48 79.42 2,151,623 +0.47(+0.60%)
Jun 07, 2019 78.88 80.32 78.75 78.95 2,057,273 -0.46(-0.57%)
Jun 06, 2019 78.29 79.74 78.05 79.41 1,782,247 +1.19(+1.52%)
Jun 05, 2019 80.61 81.20 76.86 78.22 2,566,862 -2.45(-3.04%)
Jun 04, 2019 80.81 81.33 79.07 80.67 2,174,023 +0.78(+0.98%)
Jun 03, 2019 80.33 81.07 79.16 79.89 2,396,386 +0.09(+0.11%)
May 31, 2019 80.02 81.57 79.43 79.80 2,335,370 -1.86(-2.28%)
May 30, 2019 82.55 83.60 81.29 81.66 2,022,127 -0.78(-0.95%)
May 29, 2019 82.70 83.30 81.45 82.44 3,292,912 -1.80(-2.13%)
May 28, 2019 84.95 85.34 83.60 84.24 1,755,804 -0.48(-0.57%)
May 24, 2019 85.38 86.00 82.71 84.72 1,706,919 +0.22(+0.26%)
May 23, 2019 86.65 86.65 82.67 84.50 2,638,961 -3.94(-4.45%)
May 22, 2019 91.78 92.02 88.41 88.44 1,778,155 -4.00(-4.32%)
May 21, 2019 90.08 92.71 89.96 92.44 2,757,033 +3.36(+3.78%)
May 20, 2019 89.90 90.34 88.80 89.07 1,712,276 -1.10(-1.23%)
May 17, 2019 89.16 90.51 89.16 90.18 1,577,288 +0.32(+0.35%)
May 16, 2019 89.31 90.18 89.16 89.86 1,285,901 +1.28(+1.44%)
May 15, 2019 87.47 89.70 87.26 88.59 1,743,683 -0.04(-0.05%)
May 14, 2019 87.52 89.00 87.46 88.63 2,045,665 +1.55(+1.78%)
May 13, 2019 87.01 88.48 85.87 87.08 1,953,896 -0.56(-0.64%)
May 10, 2019 87.76 88.45 86.61 87.64 2,806,667 -0.28(-0.32%)
May 09, 2019 85.26 89.03 84.96 87.92 4,326,555 +1.94(+2.26%)
May 08, 2019 82.44 87.76 82.44 85.98 5,611,102 +6.19(+7.76%)
May 07, 2019 80.85 81.39 77.83 79.79 3,197,953 -2.01(-2.45%)
May 06, 2019 80.29 82.33 80.24 81.80 2,111,746 +0.19(+0.23%)
May 03, 2019 81.24 82.44 80.98 81.61 2,090,165 +1.10(+1.36%)
May 02, 2019 81.12 82.97 80.44 80.51 2,192,414 -1.83(-2.22%)
May 01, 2019 85.85 85.90 82.24 82.34 2,618,809 -4.08(-4.72%)
Apr 30, 2019 87.26 87.98 85.96 86.42 2,360,965 -0.41(-0.48%)
Apr 29, 2019 87.31 87.56 86.21 86.83 1,507,864 -0.25(-0.29%)
Apr 26, 2019 88.29 88.38 85.87 87.08 2,237,282 -1.95(-2.19%)
Apr 25, 2019 90.26 90.94 88.94 89.03 1,553,263 -1.16(-1.29%)
Apr 24, 2019 91.27 91.76 89.54 90.20 3,350,744 -0.63(-0.69%)
Apr 23, 2019 90.33 91.63 89.46 90.82 2,622,535 +0.50(+0.55%)
Apr 22, 2019 88.39 90.54 87.95 90.33 2,890,319 +3.18(+3.65%)
Apr 18, 2019 88.71 88.94 87.09 87.14 1,822,647 -0.78(-0.89%)
Apr 17, 2019 87.62 88.92 87.02 87.92 2,327,416 +1.11(+1.28%)
Apr 16, 2019 86.55 87.25 85.65 86.81 2,738,304 +0.74(+0.86%)
Apr 15, 2019 86.67 87.83 85.57 86.07 2,113,228 -0.26(-0.30%)
Apr 12, 2019 85.29 87.80 84.90 86.33 4,713,398 +5.17(+6.37%)
Apr 11, 2019 83.92 83.97 81.10 81.16 3,930,556 -3.21(-3.80%)
Apr 10, 2019 83.59 84.88 83.34 84.37 1,487,458 +0.84(+1.00%)
Apr 09, 2019 84.31 84.54 83.03 83.53 1,522,497 -1.23(-1.45%)
Apr 08, 2019 83.50 85.41 83.50 84.76 1,941,559 +1.54(+1.85%)
Apr 05, 2019 81.69 83.54 81.28 83.22 2,402,742 +2.12(+2.61%)
Apr 04, 2019 81.23 81.66 80.25 81.10 2,156,753 -0.10(-0.12%)
Apr 03, 2019 83.66 84.03 80.84 81.20 1,836,135 -2.06(-2.47%)
Apr 02, 2019 84.40 84.93 83.19 83.25 1,488,533 -0.97(-1.16%)
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.