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

Diamondback Energy (NQ: FANG )

200.77 -1.42 (-0.70%)
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, 2015 61.37 62.64 60.81 62.15 1,227,679 -0.64(-1.02%)
Mar 30, 2015 61.75 62.94 61.75 62.79 1,336,166 +1.99(+3.27%)
Mar 27, 2015 60.90 61.94 60.45 60.80 1,161,279 -1.36(-2.19%)
Mar 26, 2015 61.43 63.70 61.43 62.16 2,333,246 +1.56(+2.58%)
Mar 25, 2015 60.80 61.21 59.75 60.60 1,072,060 +0.93(+1.56%)
Mar 24, 2015 57.84 59.80 57.72 59.67 1,152,113 +1.77(+3.06%)
Mar 23, 2015 58.57 59.45 57.86 57.90 1,759,279 -0.61(-1.05%)
Mar 20, 2015 58.22 58.67 57.51 58.51 1,973,834 +0.69(+1.19%)
Mar 19, 2015 57.61 58.45 56.93 57.82 827,430 -0.94(-1.60%)
Mar 18, 2015 56.46 58.88 56.00 58.76 1,532,485 +1.76(+3.09%)
Mar 17, 2015 56.93 57.78 56.23 57.00 1,058,462 +0.38(+0.67%)
Mar 16, 2015 55.80 56.62 54.83 56.62 818,791 +0.26(+0.46%)
Mar 13, 2015 55.77 56.46 54.61 56.36 1,366,382 -0.21(-0.37%)
Mar 12, 2015 57.34 57.82 56.52 56.57 912,812 -0.09(-0.16%)
Mar 11, 2015 55.26 56.97 55.00 56.66 1,010,993 +1.59(+2.88%)
Mar 10, 2015 55.58 56.78 55.07 55.07 1,062,838 -1.23(-2.18%)
Mar 09, 2015 56.58 57.75 56.13 56.30 1,216,292 -0.20(-0.36%)
Mar 06, 2015 56.76 57.71 56.27 56.51 916,986 -1.07(-1.85%)
Mar 05, 2015 57.75 58.44 57.20 57.57 1,309,768 -0.51(-0.88%)
Mar 04, 2015 58.96 57.99 57.44 58.08 1,894,803 +0.10(+0.17%)
Mar 03, 2015 57.61 58.09 57.01 57.99 2,089,414 +0.57(+1.00%)
Mar 02, 2015 57.34 58.45 56.41 57.41 1,299,828 -0.19(-0.32%)
Feb 27, 2015 59.64 59.64 57.31 57.60 1,151,455 -1.59(-2.68%)
Feb 26, 2015 60.16 60.32 58.50 59.18 1,059,555 -1.45(-2.39%)
Feb 25, 2015 60.51 61.52 59.49 60.63 1,329,871 +0.71(+1.19%)
Feb 24, 2015 60.73 60.94 58.95 59.92 933,803 -0.23(-0.38%)
Feb 23, 2015 59.46 60.82 58.52 60.15 1,306,504 -0.59(-0.97%)
Feb 20, 2015 61.50 62.13 60.15 60.74 1,535,183 -0.62(-1.02%)
Feb 19, 2015 58.45 62.22 57.63 61.36 1,636,210 +1.67(+2.79%)
Feb 18, 2015 57.71 61.29 57.65 59.69 2,133,162 +0.19(+0.31%)
Feb 17, 2015 58.79 60.01 58.45 59.51 1,801,281 +0.09(+0.15%)
Feb 13, 2015 60.26 59.42 59.42 59.42 1,530,841 +0.40(+0.67%)
Feb 12, 2015 56.55 59.37 56.51 59.02 2,005,638 +3.39(+6.09%)
Feb 11, 2015 54.75 55.71 53.02 55.63 1,821,954 -0.50(-0.89%)
Feb 10, 2015 56.96 56.98 54.65 56.13 1,341,384 -0.59(-1.04%)
Feb 09, 2015 57.47 58.33 56.68 56.72 1,217,499 -0.57(-0.99%)
Feb 06, 2015 56.46 57.48 55.79 57.29 1,570,922 +1.43(+2.56%)
Feb 05, 2015 55.37 56.17 54.42 55.86 1,306,519 +1.57(+2.88%)
Feb 04, 2015 55.54 56.26 53.87 54.29 1,261,271 -2.07(-3.67%)
Feb 03, 2015 57.69 58.89 55.61 56.36 2,074,243 -0.04(-0.08%)
Feb 02, 2015 56.40 58.24 55.00 56.40 1,800,243 +0.60(+1.08%)
Jan 30, 2015 54.65 57.15 54.13 55.80 1,909,813 +0.28(+0.51%)
Jan 29, 2015 53.93 55.53 51.94 55.52 1,405,968 +2.07(+3.87%)
Jan 28, 2015 55.08 55.45 52.85 53.45 1,516,230 -2.33(-4.18%)
Jan 27, 2015 54.74 57.29 54.62 55.78 1,652,464 +0.37(+0.66%)
Jan 26, 2015 54.23 55.79 53.51 55.41 1,959,934 +1.22(+2.25%)
Jan 23, 2015 54.65 55.95 53.61 54.19 1,280,983 -0.79(-1.44%)
Jan 22, 2015 55.76 56.22 54.32 54.98 1,992,896 -0.45(-0.82%)
Jan 21, 2015 50.12 55.73 49.76 55.44 3,095,112 +4.63(+9.12%)
Jan 20, 2015 52.05 53.22 50.08 50.80 2,271,797 -2.28(-4.30%)
Jan 16, 2015 51.93 53.97 51.77 53.08 2,674,314 +1.76(+3.44%)
Jan 15, 2015 53.75 54.43 51.18 51.32 2,589,144 -1.50(-2.83%)
Jan 14, 2015 49.74 53.38 49.58 52.82 3,552,652 +3.28(+6.63%)
Jan 13, 2015 48.56 49.82 48.06 49.53 1,148,524 +1.43(+2.98%)
Jan 12, 2015 49.07 49.59 46.74 48.10 1,444,591 -1.92(-3.83%)
Jan 09, 2015 49.55 50.46 48.59 50.02 1,060,976 +0.61(+1.24%)
Jan 08, 2015 47.51 49.61 46.68 49.41 1,506,301 +2.29(+4.87%)
Jan 07, 2015 47.24 48.55 46.25 47.11 1,481,144 +0.71(+1.53%)
Jan 06, 2015 45.88 47.07 44.91 46.40 1,724,089 +0.07(+0.16%)
Jan 05, 2015 47.88 48.20 45.19 46.33 1,757,426 -2.14(-4.42%)
Jan 02, 2015 48.57 49.75 47.51 48.47 1,265,011 +0.12(+0.25%)
Dec 31, 2014 47.60 48.35 48.35 48.35 1,321,281 -0.07(-0.15%)
Dec 30, 2014 48.30 49.76 47.58 48.42 1,017,475 -0.41(-0.84%)
Dec 29, 2014 49.06 50.40 47.79 48.84 831,529 -0.02(-0.05%)
Dec 26, 2014 49.95 49.95 48.17 48.86 528,147 +0.19(+0.38%)
Dec 24, 2014 49.48 48.68 48.68 48.68 475,374 -1.23(-2.46%)
Dec 23, 2014 49.54 50.33 48.86 49.90 1,040,457 +0.51(+1.02%)
Dec 22, 2014 49.80 50.54 47.98 49.40 1,156,227 -1.21(-2.38%)
Dec 19, 2014 48.45 50.98 47.48 50.60 1,978,092 +2.41(+5.01%)
Dec 18, 2014 49.82 50.46 46.77 48.19 2,454,574 +0.49(+1.03%)
Dec 17, 2014 45.25 48.49 45.08 47.69 5,379,661 +2.53(+5.60%)
Dec 16, 2014 42.12 47.69 42.02 45.17 3,155,744 +1.97(+4.56%)
Dec 15, 2014 42.76 43.94 41.81 43.20 1,748,567 +0.76(+1.78%)
Dec 12, 2014 41.95 44.42 41.89 42.44 2,703,067 -0.52(-1.21%)
Dec 11, 2014 43.09 45.06 42.82 42.96 1,257,415 -0.44(-1.01%)
Dec 10, 2014 45.17 45.71 42.87 43.39 1,641,422 -2.45(-5.35%)
Dec 09, 2014 43.86 46.64 43.44 45.84 1,682,650 +1.52(+3.43%)
Dec 08, 2014 46.35 46.35 43.62 44.32 1,954,284 -3.23(-6.79%)
Dec 05, 2014 47.23 48.28 46.49 47.55 1,863,227 +0.25(+0.53%)
Dec 04, 2014 47.67 48.69 46.44 47.30 1,573,304 -1.12(-2.31%)
Dec 03, 2014 47.28 51.05 46.08 48.42 2,009,954 +1.63(+3.49%)
Dec 02, 2014 44.79 47.49 44.03 46.78 2,449,732 +1.64(+3.64%)
Dec 01, 2014 45.45 46.47 43.57 45.14 1,874,294 -0.48(-1.05%)
Nov 28, 2014 47.61 50.03 44.07 45.62 2,610,803 -6.86(-13.07%)
Nov 26, 2014 54.03 52.48 52.48 52.48 1,189,115 -1.74(-3.21%)
Nov 25, 2014 55.52 56.13 53.81 54.22 1,445,998 -0.86(-1.56%)
Nov 24, 2014 55.94 56.48 54.19 55.07 1,607,392 -1.33(-2.37%)
Nov 21, 2014 55.41 57.67 55.21 56.41 1,865,773 +2.05(+3.76%)
Nov 20, 2014 52.69 54.46 52.65 54.36 1,005,095 +1.68(+3.19%)
Nov 19, 2014 52.24 52.93 50.83 52.68 1,247,141 +0.61(+1.18%)
Nov 18, 2014 51.45 52.92 50.47 52.06 1,562,705 +0.53(+1.02%)
Nov 17, 2014 54.11 54.65 50.94 51.54 1,947,281 -3.29(-6.00%)
Nov 14, 2014 52.66 54.93 52.25 54.83 1,290,701 +2.45(+4.68%)
Nov 13, 2014 52.16 53.06 51.12 52.38 2,163,783 -0.04(-0.08%)
Nov 12, 2014 52.40 53.33 51.97 52.42 4,059,078 -2.18(-3.99%)
Nov 11, 2014 53.88 55.61 53.31 54.60 1,413,359 +0.73(+1.35%)
Nov 10, 2014 56.73 57.74 53.63 53.87 1,683,740 -2.34(-4.16%)
Nov 07, 2014 53.46 56.25 53.46 56.21 1,735,597 +2.97(+5.58%)
Nov 06, 2014 52.14 53.39 51.52 53.24 1,349,869 +0.66(+1.25%)
Nov 05, 2014 54.26 54.26 50.98 52.58 1,733,980 +1.11(+2.15%)
Nov 04, 2014 52.99 53.71 50.70 51.47 2,408,648 -3.03(-5.56%)
Nov 03, 2014 55.36 57.86 53.80 54.51 1,635,462 -0.85(-1.53%)
Oct 31, 2014 54.97 55.49 51.82 55.36 2,158,841 +0.61(+1.12%)
Oct 30, 2014 55.07 55.78 53.72 54.74 1,195,055 -1.13(-2.03%)
Oct 29, 2014 55.20 56.62 54.48 55.87 1,507,184 +1.05(+1.92%)
Oct 28, 2014 52.29 54.86 51.54 54.82 935,866 +2.95(+5.69%)
Oct 27, 2014 52.26 54.39 54.39 51.87 1,758,108 -2.52(-4.63%)
Oct 24, 2014 54.05 54.65 52.63 54.39 957,165 +0.02(+0.03%)
Oct 23, 2014 52.86 55.21 51.98 54.37 1,898,174 +2.44(+4.70%)
Oct 22, 2014 54.85 56.34 51.85 51.93 1,806,657 -2.66(-4.87%)
Oct 21, 2014 52.89 54.65 52.40 54.59 2,327,405 +2.60(+4.99%)
Oct 20, 2014 50.96 52.28 50.17 51.99 939,114 +0.75(+1.47%)
Oct 17, 2014 52.25 55.36 50.03 51.24 2,140,879 +0.19(+0.36%)
Oct 16, 2014 47.83 51.80 46.43 51.05 2,502,411 +2.54(+5.23%)
Oct 15, 2014 46.06 48.92 45.57 48.51 2,437,099 +1.25(+2.64%)
Oct 14, 2014 47.72 49.95 46.02 47.27 4,417,482 -0.62(-1.30%)
Oct 13, 2014 51.16 53.01 47.24 47.89 4,457,886 -4.48(-8.56%)
Oct 10, 2014 55.65 55.69 51.07 52.37 3,246,063 -3.66(-6.53%)
Oct 09, 2014 58.58 58.58 55.45 56.03 1,775,530 -3.11(-5.27%)
Oct 08, 2014 57.39 59.38 55.47 59.14 1,859,388 +1.35(+2.34%)
Oct 07, 2014 59.59 60.28 57.70 57.79 1,463,637 -2.04(-3.41%)
Oct 06, 2014 59.15 60.32 58.19 59.83 1,286,569 +0.78(+1.33%)
Oct 03, 2014 61.13 61.13 58.65 59.05 1,080,436 -1.84(-3.03%)
Oct 02, 2014 59.41 62.23 58.01 60.89 2,107,489 +0.70(+1.17%)
Oct 01, 2014 60.91 62.04 59.28 60.19 2,452,355 -0.30(-0.49%)
Sep 30, 2014 62.24 62.52 59.35 60.48 1,990,028 -1.60(-2.58%)
Sep 29, 2014 60.64 62.24 60.06 62.09 2,937,249 +2.52(+4.24%)
Sep 26, 2014 58.70 59.83 58.13 59.56 924,297 +0.84(+1.43%)
Sep 25, 2014 59.80 59.96 58.14 58.72 1,649,976 -1.38(-2.29%)
Sep 24, 2014 59.09 60.23 57.15 60.10 2,167,081 +1.18(+2.00%)
Sep 23, 2014 59.30 60.61 58.75 58.92 1,129,540 -0.50(-0.84%)
Sep 22, 2014 61.08 61.11 58.99 59.42 1,374,145 -1.69(-2.77%)
Sep 19, 2014 61.80 62.28 60.45 61.11 2,013,585 -0.51(-0.83%)
Sep 18, 2014 61.40 62.67 60.86 61.62 2,914,426 -1.23(-1.96%)
Sep 17, 2014 63.53 64.14 62.29 62.85 1,072,529 -0.42(-0.66%)
Sep 16, 2014 61.75 64.53 61.67 63.27 1,032,683 +1.60(+2.60%)
Sep 15, 2014 61.70 62.50 60.82 61.67 880,536 -0.26(-0.42%)
Sep 12, 2014 62.61 62.98 61.33 61.92 675,328 -1.06(-1.68%)
Sep 11, 2014 61.25 63.22 61.19 62.98 993,084 +0.87(+1.39%)
Sep 10, 2014 61.48 61.48 60.35 62.12 1,259,719 +0.27(+0.44%)
Sep 09, 2014 62.68 64.00 61.12 61.84 1,437,613 -0.78(-1.24%)
Sep 08, 2014 63.74 63.75 61.67 62.62 1,641,913 -1.48(-2.31%)
Sep 05, 2014 63.70 64.56 62.88 64.10 1,391,871 -0.20(-0.31%)
Sep 04, 2014 67.92 67.93 63.40 64.30 2,674,040 -3.51(-5.18%)
Sep 03, 2014 67.93 68.38 66.58 67.81 1,198,530 +0.49(+0.73%)
Sep 02, 2014 69.96 70.14 66.91 67.32 1,415,878 -2.52(-3.61%)
Aug 29, 2014 67.55 69.84 69.84 69.84 1,312,997 +2.55(+3.79%)
Aug 28, 2014 66.66 67.41 66.26 67.30 788,861 +0.49(+0.73%)
Aug 27, 2014 68.14 68.15 66.15 66.81 907,856 -1.04(-1.53%)
Aug 26, 2014 66.13 69.16 65.95 67.85 1,728,306 +2.01(+3.05%)
Aug 25, 2014 64.97 66.24 64.45 65.84 1,033,383 +1.15(+1.78%)
Aug 22, 2014 65.35 65.35 63.63 64.69 855,368 -0.61(-0.94%)
Aug 21, 2014 65.00 65.63 64.41 65.31 1,051,125 +0.40(+0.62%)
Aug 20, 2014 64.55 65.15 63.72 64.90 814,063 +0.19(+0.30%)
Aug 19, 2014 64.57 66.18 64.39 64.71 1,367,310 +0.18(+0.28%)
Aug 18, 2014 63.49 64.73 62.61 64.53 1,670,129 +1.08(+1.70%)
Aug 15, 2014 62.56 63.59 61.80 63.45 1,127,967 +2.09(+3.41%)
Aug 14, 2014 62.36 62.94 60.38 61.36 1,391,362 -1.07(-1.71%)
Aug 13, 2014 61.60 63.06 61.60 62.43 749,036 +0.92(+1.50%)
Aug 12, 2014 62.26 62.66 61.20 61.50 713,081 -1.17(-1.87%)
Aug 11, 2014 63.21 63.30 61.96 62.68 1,323,985 +0.03(+0.05%)
Aug 08, 2014 62.12 63.36 61.91 62.64 1,187,694 +0.70(+1.14%)
Aug 07, 2014 63.73 64.50 60.56 61.94 2,400,717 -1.57(-2.47%)
Aug 06, 2014 64.44 65.73 63.11 63.51 1,428,765 -0.33(-0.52%)
Aug 05, 2014 66.33 66.92 63.23 63.84 1,802,148 -2.17(-3.28%)
Aug 04, 2014 65.12 66.51 64.42 66.01 1,162,713 +1.29(+1.99%)
Aug 01, 2014 66.59 66.61 63.07 64.72 2,952,251 -1.79(-2.69%)
Jul 31, 2014 67.95 68.02 65.53 66.51 1,882,546 -2.04(-2.97%)
Jul 30, 2014 69.56 70.52 68.17 68.55 821,166 -0.68(-0.98%)
Jul 29, 2014 68.42 70.11 67.88 69.23 967,591 +0.64(+0.93%)
Jul 28, 2014 69.48 69.64 67.61 68.59 704,198 -0.73(-1.05%)
Jul 25, 2014 70.34 70.68 68.94 69.32 1,216,782 -1.87(-2.62%)
Jul 24, 2014 71.27 72.05 70.26 71.19 2,551,985 +0.13(+0.18%)
Jul 23, 2014 70.37 71.09 69.76 71.06 1,575,594 +1.04(+1.49%)
Jul 22, 2014 70.53 70.93 69.90 70.01 5,483,632 -1.16(-1.63%)
Jul 21, 2014 69.58 72.69 69.56 71.17 1,630,511 +1.08(+1.53%)
Jul 18, 2014 68.40 70.64 68.40 70.09 1,531,557 +1.58(+2.30%)
Jul 17, 2014 69.41 71.34 67.94 68.52 1,042,209 -0.63(-0.91%)
Jul 16, 2014 67.89 69.55 67.56 69.15 989,948 +1.72(+2.56%)
Jul 15, 2014 69.65 70.21 66.90 67.42 1,372,552 -2.61(-3.73%)
Jul 14, 2014 68.58 71.12 68.44 70.04 958,530 +1.92(+2.83%)
Jul 11, 2014 69.32 69.96 67.41 68.11 1,101,430 -1.22(-1.76%)
Jul 10, 2014 68.74 70.00 66.99 69.33 1,169,454 -1.27(-1.80%)
Jul 09, 2014 70.25 70.67 69.13 70.60 792,593 +1.07(+1.54%)
Jul 08, 2014 70.14 70.46 68.07 69.54 1,810,895 -1.08(-1.53%)
Jul 07, 2014 71.82 72.58 70.13 70.62 1,091,265 -1.21(-1.69%)
Jul 03, 2014 71.79 71.83 71.83 71.83 737,850 +0.42(+0.59%)
Jul 02, 2014 72.39 73.14 70.86 71.41 983,474 -1.20(-1.65%)
Jul 01, 2014 72.80 73.05 71.33 72.61 1,270,562 +0.78(+1.09%)
Jun 30, 2014 71.74 72.67 71.54 71.82 1,405,310 +0.09(+0.12%)
Jun 27, 2014 72.02 72.69 71.58 71.74 3,958,022 -0.49(-0.67%)
Jun 26, 2014 73.16 73.61 70.93 72.22 1,128,568 -1.03(-1.40%)
Jun 25, 2014 71.18 73.90 71.02 73.25 2,350,142 +2.32(+3.27%)
Jun 24, 2014 72.95 73.23 70.49 70.93 2,764,491 -3.01(-4.07%)
Jun 23, 2014 73.10 74.02 72.08 73.94 1,532,411 +1.31(+1.80%)
Jun 20, 2014 72.37 73.35 71.42 72.63 2,144,431 +0.60(+0.83%)
Jun 19, 2014 73.35 73.35 71.42 72.03 1,292,521 -1.04(-1.43%)
Jun 18, 2014 74.00 75.49 71.89 73.07 3,575,118 +0.06(+0.09%)
Jun 17, 2014 72.80 74.60 71.89 73.01 1,433,875 +0.29(+0.40%)
Jun 16, 2014 71.33 73.04 70.51 72.71 1,703,904 +1.58(+2.22%)
Jun 13, 2014 69.02 71.49 68.35 71.14 2,005,894 +2.64(+3.85%)
Jun 12, 2014 67.95 69.48 67.54 68.50 1,398,068 +0.69(+1.01%)
Jun 11, 2014 66.05 68.32 65.61 67.81 1,064,331 +1.22(+1.83%)
Jun 10, 2014 67.13 67.66 65.81 66.59 708,186 +1.00(+1.53%)
Jun 06, 2014 64.66 65.93 64.21 65.59 1,178,860 +1.50(+2.33%)
Jun 05, 2014 63.61 64.60 62.71 64.09 967,598 +0.57(+0.89%)
Jun 04, 2014 63.38 64.51 62.29 63.53 1,045,659 +0.19(+0.31%)
Jun 03, 2014 61.54 63.49 61.13 63.33 1,055,003 +1.77(+2.88%)
Jun 02, 2014 62.27 63.47 60.95 61.56 1,515,531 +0.51(+0.83%)
May 30, 2014 61.10 61.43 60.10 61.05 1,265,458 +0.37(+0.61%)
May 29, 2014 57.88 61.41 57.31 60.68 1,623,501 +2.94(+5.08%)
May 28, 2014 57.79 58.18 56.83 57.74 840,453 -0.06(-0.11%)
May 27, 2014 58.92 59.17 56.91 57.81 1,094,866 -1.06(-1.80%)
May 23, 2014 58.92 58.87 58.87 58.87 821,179 -0.51(-0.85%)
May 22, 2014 58.88 60.02 58.44 59.37 470,776 +0.56(+0.96%)
May 21, 2014 57.25 59.21 57.25 58.81 1,146,228 +2.06(+3.63%)
May 20, 2014 57.61 57.96 56.20 56.75 615,779 -0.80(-1.39%)
May 19, 2014 56.93 58.07 56.78 57.55 671,945 +0.39(+0.68%)
May 16, 2014 56.32 57.21 54.80 57.16 910,504 +1.00(+1.79%)
May 15, 2014 58.28 58.28 54.77 56.16 1,948,133 -2.09(-3.60%)
May 14, 2014 59.67 60.23 58.04 58.25 984,425 -1.38(-2.32%)
May 13, 2014 59.23 60.20 58.44 59.64 1,128,015 +0.82(+1.39%)
May 12, 2014 57.98 60.46 57.44 58.82 2,050,971 +1.20(+2.08%)
May 09, 2014 56.84 59.11 56.71 57.62 1,118,256 -0.42(-0.72%)
May 08, 2014 58.71 60.66 57.25 58.04 2,653,855 -3.20(-5.23%)
May 07, 2014 59.63 61.88 57.91 61.25 2,070,526 +2.00(+3.38%)
May 06, 2014 59.36 59.85 58.77 59.24 1,094,042 -0.31(-0.52%)
May 05, 2014 59.10 60.70 58.68 59.55 777,729 -0.11(-0.19%)
May 02, 2014 58.20 60.09 57.76 59.67 1,096,057 +2.02(+3.51%)
May 01, 2014 58.27 59.48 56.87 57.65 787,339 -0.54(-0.93%)
Apr 30, 2014 58.24 58.54 56.78 58.19 964,374 -0.23(-0.39%)
Apr 29, 2014 57.85 59.05 57.49 58.41 1,033,875 +1.02(+1.78%)
Apr 28, 2014 57.83 58.69 56.07 57.40 769,406 -0.39(-0.67%)
Apr 25, 2014 60.89 60.89 57.53 57.78 1,288,043 -3.22(-5.28%)
Apr 24, 2014 60.06 61.38 59.21 61.00 922,291 +1.24(+2.07%)
Apr 23, 2014 60.15 60.81 59.34 59.76 791,847 -0.30(-0.50%)
Apr 22, 2014 61.01 62.05 59.82 60.06 1,177,196 -0.21(-0.35%)
Apr 21, 2014 59.87 60.38 58.13 60.27 1,213,747 +0.95(+1.61%)
Apr 17, 2014 57.18 59.32 59.32 59.32 1,126,186 +2.31(+4.04%)
Apr 16, 2014 56.75 57.88 56.00 57.01 1,083,019 +1.14(+2.04%)
Apr 15, 2014 55.75 57.00 54.05 55.87 1,636,176 -0.84(-1.48%)
Apr 14, 2014 55.36 57.42 55.00 56.72 1,268,695 +2.04(+3.73%)
Apr 11, 2014 52.82 57.20 52.82 54.68 3,099,699 +1.59(+3.00%)
Apr 10, 2014 55.00 55.28 52.11 53.08 1,016,108 -1.97(-3.57%)
Apr 09, 2014 54.49 55.70 53.88 55.05 892,120 +1.18(+2.19%)
Apr 08, 2014 52.71 54.24 52.09 53.87 1,077,565 +1.16(+2.19%)
Apr 07, 2014 53.95 54.02 51.81 52.71 1,360,190 -1.68(-3.09%)
Apr 04, 2014 55.33 56.36 53.68 54.39 812,781 -0.53(-0.97%)
Apr 03, 2014 55.71 56.36 54.20 54.93 1,115,050 -0.86(-1.54%)
Apr 02, 2014 53.77 56.13 53.49 55.79 1,139,128 +2.07(+3.85%)
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.