Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diamondback Energy
(NQ:
FANG
)
194.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
89.97
93.77
89.79
91.06
3,030,580
+2.01(+2.26%)
Oct 30, 2018
86.22
89.35
85.85
89.05
2,582,778
+1.39(+1.58%)
Oct 29, 2018
92.22
92.52
86.21
87.66
2,181,832
-4.53(-4.91%)
Oct 26, 2018
90.97
93.45
89.06
92.19
2,304,765
-0.39(-0.42%)
Oct 25, 2018
92.78
93.57
90.73
92.58
2,180,425
+1.09(+1.19%)
Oct 24, 2018
97.96
98.14
91.27
91.50
1,825,861
-5.03(-5.21%)
Oct 23, 2018
98.21
98.97
94.92
96.53
3,250,408
-4.42(-4.38%)
Oct 22, 2018
103.06
103.21
100.56
100.94
2,565,251
-2.06(-2.00%)
Oct 19, 2018
103.38
104.86
102.48
103.00
1,602,279
+0.11(+0.11%)
Oct 18, 2018
103.73
104.02
101.40
102.89
1,171,975
-2.07(-1.97%)
Oct 17, 2018
105.86
106.20
103.86
104.96
1,173,578
-1.06(-1.00%)
Oct 16, 2018
104.70
106.44
103.42
106.02
1,523,853
+2.34(+2.26%)
Oct 15, 2018
103.56
104.23
102.29
103.67
1,324,198
+1.47(+1.43%)
Oct 12, 2018
103.30
103.74
98.77
102.21
1,980,113
+1.21(+1.20%)
Oct 11, 2018
103.78
105.12
100.94
101.00
2,720,443
-3.77(-3.60%)
Oct 10, 2018
109.52
109.97
104.49
104.77
2,038,768
-4.74(-4.33%)
Oct 09, 2018
107.48
110.60
107.48
109.51
1,515,924
+1.82(+1.69%)
Oct 08, 2018
109.08
109.89
106.83
107.69
1,810,035
-2.81(-2.54%)
Oct 05, 2018
110.39
110.78
108.51
110.50
1,762,815
+0.89(+0.81%)
Oct 04, 2018
112.95
112.95
109.57
109.61
1,859,361
-3.78(-3.34%)
Oct 03, 2018
111.79
114.09
110.56
113.39
2,245,512
+2.33(+2.09%)
Oct 02, 2018
111.10
111.42
109.49
111.07
1,752,876
+0.20(+0.18%)
Oct 01, 2018
109.77
112.23
109.70
110.86
1,499,340
+1.31(+1.19%)
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%)
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
.