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
)
178.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Feb 26, 2021
57.51
58.72
54.61
57.97
3,024,378
+0.18(+0.32%)
Feb 25, 2021
62.42
62.64
57.77
57.78
3,271,631
-3.97(-6.42%)
Feb 24, 2021
60.12
62.42
59.11
61.75
3,343,957
+2.33(+3.93%)
Feb 23, 2021
56.09
59.78
52.75
59.41
6,477,607
+2.18(+3.82%)
Feb 22, 2021
55.92
59.22
55.46
57.23
4,068,626
+2.37(+4.32%)
Feb 19, 2021
54.76
56.02
54.53
54.86
2,741,840
+0.36(+0.66%)
Feb 18, 2021
57.09
57.45
54.13
54.50
2,794,014
-3.10(-5.37%)
Feb 17, 2021
57.87
58.73
56.39
57.60
2,330,396
-0.11(-0.19%)
Feb 16, 2021
59.03
60.37
57.59
57.71
3,016,278
-0.13(-0.22%)
Feb 12, 2021
56.04
58.32
55.75
57.83
2,380,182
+1.13(+1.99%)
Feb 11, 2021
57.18
57.92
54.85
56.70
2,169,693
-0.93(-1.61%)
Feb 10, 2021
56.51
58.49
55.80
57.63
2,612,465
+1.60(+2.85%)
Feb 09, 2021
57.31
57.44
55.66
56.03
2,879,059
-1.64(-2.84%)
Feb 08, 2021
55.20
58.23
54.92
57.67
3,180,892
+3.75(+6.95%)
Feb 05, 2021
55.78
55.78
53.75
53.93
2,286,122
-0.75(-1.38%)
Feb 04, 2021
54.15
55.13
52.75
54.68
3,499,033
+1.48(+2.78%)
Feb 03, 2021
49.52
53.84
49.06
53.20
5,035,142
+4.32(+8.83%)
Feb 02, 2021
50.12
50.60
48.77
48.88
2,249,009
+0.37(+0.76%)
Feb 01, 2021
48.84
49.16
47.15
48.51
2,311,696
+1.08(+2.28%)
Jan 29, 2021
49.96
50.96
47.15
47.43
3,750,564
-3.03(-6.00%)
Jan 28, 2021
48.45
50.75
47.71
50.46
4,341,593
+3.11(+6.57%)
Jan 27, 2021
48.33
50.34
46.96
47.35
4,784,930
-2.53(-5.07%)
Jan 26, 2021
52.14
53.64
49.65
49.88
3,498,497
-1.44(-2.80%)
Jan 25, 2021
52.17
54.30
49.74
51.31
4,277,436
-2.02(-3.78%)
Jan 22, 2021
49.06
53.54
48.37
53.33
5,400,019
+2.48(+4.87%)
Jan 21, 2021
50.29
51.11
48.11
50.85
5,238,095
+0.13(+0.26%)
Jan 20, 2021
50.50
51.57
50.13
50.72
2,806,414
+0.50(+1.00%)
Jan 19, 2021
50.62
51.13
50.03
50.22
2,297,326
+0.66(+1.33%)
Jan 15, 2021
51.10
51.16
48.88
49.56
3,394,284
-2.25(-4.35%)
Jan 14, 2021
52.29
53.61
51.49
51.82
3,594,917
+0.33(+0.63%)
Jan 13, 2021
52.46
52.50
51.21
51.49
2,968,521
-1.11(-2.12%)
Jan 12, 2021
49.63
52.82
49.21
52.60
5,036,343
+3.82(+7.84%)
Jan 11, 2021
45.76
49.04
45.27
48.78
2,584,351
+1.29(+2.71%)
Jan 08, 2021
47.87
48.86
46.55
47.49
3,285,882
-0.03(-0.05%)
Jan 07, 2021
48.08
49.42
47.00
47.52
3,893,441
+0.39(+0.83%)
Jan 06, 2021
45.91
48.35
45.11
47.12
5,317,673
+2.22(+4.94%)
Jan 05, 2021
41.65
46.81
41.47
44.91
7,199,380
+3.96(+9.66%)
Jan 04, 2021
41.00
41.91
39.79
40.95
3,371,304
+0.45(+1.12%)
Dec 31, 2020
40.50
40.50
40.50
3,482,490
-0.73(-1.77%)
Dec 30, 2020
39.22
41.53
39.11
41.22
3,482,490
+1.90(+4.83%)
Dec 29, 2020
40.08
40.49
38.65
39.32
2,533,437
-0.53(-1.32%)
Dec 28, 2020
40.71
40.80
39.49
39.85
3,006,110
-0.52(-1.28%)
Dec 24, 2020
39.97
40.53
38.95
40.37
1,923,029
+0.38(+0.94%)
Dec 23, 2020
37.55
40.49
37.33
39.99
5,747,738
+3.14(+8.51%)
Dec 22, 2020
37.68
37.77
36.57
36.86
3,681,747
-0.81(-2.15%)
Dec 21, 2020
35.36
37.85
35.14
37.67
7,888,593
-0.69(-1.79%)
Dec 18, 2020
39.31
39.97
37.97
38.35
8,056,166
-1.29(-3.25%)
Dec 17, 2020
40.32
40.39
38.97
39.64
2,902,087
-0.23(-0.57%)
Dec 16, 2020
40.53
40.57
39.33
39.87
3,368,010
-0.43(-1.06%)
Dec 15, 2020
40.04
40.69
38.67
40.30
3,489,664
+1.01(+2.58%)
Dec 14, 2020
42.93
43.12
39.25
39.28
4,296,732
-2.64(-6.31%)
Dec 11, 2020
41.89
42.08
40.79
41.93
3,027,605
+0.14(+0.34%)
Dec 10, 2020
39.43
42.82
39.43
41.78
5,846,417
+2.18(+5.51%)
Dec 09, 2020
39.13
40.43
38.61
39.60
5,152,282
+1.00(+2.58%)
Dec 08, 2020
37.66
39.31
37.42
38.61
3,734,754
+0.42(+1.10%)
Dec 07, 2020
38.81
39.45
37.77
38.19
4,117,460
-1.32(-3.35%)
Dec 04, 2020
36.06
39.65
36.06
39.51
7,634,032
+4.44(+12.67%)
Dec 03, 2020
34.37
35.63
33.97
35.07
4,190,989
+1.16(+3.43%)
Dec 02, 2020
33.12
35.44
32.88
33.90
5,081,113
+0.56(+1.68%)
Dec 01, 2020
34.74
35.08
33.08
33.34
5,147,788
-0.09(-0.28%)
Nov 30, 2020
35.82
36.22
33.28
33.43
19,812,124
-2.98(-8.18%)
Nov 27, 2020
37.33
37.44
35.56
36.41
4,395,120
-1.56(-4.12%)
Nov 25, 2020
38.75
39.45
36.97
37.98
5,111,505
-1.46(-3.71%)
Nov 24, 2020
38.93
39.53
37.65
39.44
6,446,740
+2.22(+5.96%)
Nov 23, 2020
34.08
37.48
33.97
37.22
5,974,582
+3.89(+11.67%)
Nov 20, 2020
32.96
33.47
32.30
33.33
3,868,647
+0.33(+1.01%)
Nov 19, 2020
31.02
33.18
30.51
33.00
7,338,375
+1.42(+4.50%)
Nov 18, 2020
31.59
33.34
31.06
31.58
6,079,007
+0.36(+1.15%)
Nov 17, 2020
29.30
31.26
29.03
31.22
4,206,644
+1.15(+3.84%)
Nov 16, 2020
29.66
30.38
29.36
30.06
5,052,163
+1.95(+6.93%)
Nov 13, 2020
26.90
28.61
26.89
28.11
3,665,826
+1.62(+6.13%)
Nov 12, 2020
26.61
27.81
26.05
26.49
3,421,896
-1.00(-3.62%)
Nov 11, 2020
28.53
28.64
27.17
27.49
5,226,081
-0.73(-2.58%)
Nov 10, 2020
27.98
28.28
26.36
28.21
6,137,929
+1.42(+5.29%)
Nov 09, 2020
24.07
27.79
23.16
26.80
13,219,931
+6.33(+30.96%)
Nov 06, 2020
21.57
21.79
20.32
20.46
5,629,633
-1.21(-5.57%)
Nov 05, 2020
22.58
23.02
21.63
21.67
4,673,958
-0.76(-3.39%)
Nov 04, 2020
23.19
23.84
22.25
22.43
4,798,385
-0.83(-3.56%)
Nov 03, 2020
23.74
24.37
23.03
23.26
5,158,097
+0.34(+1.48%)
Nov 02, 2020
21.87
23.33
21.02
22.92
5,207,549
+1.45(+6.74%)
Oct 30, 2020
21.00
21.49
20.55
21.47
4,105,117
+0.35(+1.64%)
Oct 29, 2020
19.85
21.20
19.54
21.12
5,676,339
+0.78(+3.82%)
Oct 28, 2020
21.09
21.56
20.27
20.34
7,021,757
-1.63(-7.41%)
Oct 27, 2020
22.62
22.69
21.87
21.97
5,539,343
-0.79(-3.45%)
Oct 26, 2020
23.60
23.77
22.53
22.76
3,310,288
-1.25(-5.20%)
Oct 23, 2020
24.23
24.53
23.68
24.01
3,335,846
-0.12(-0.48%)
Oct 22, 2020
22.97
24.31
22.90
24.12
4,111,699
+1.21(+5.27%)
Oct 21, 2020
23.33
23.52
22.75
22.92
3,650,640
-0.61(-2.60%)
Oct 20, 2020
23.48
24.05
22.81
23.53
3,557,304
+0.34(+1.46%)
Oct 19, 2020
24.55
24.55
23.16
23.19
4,852,715
-1.03(-4.27%)
Oct 16, 2020
25.24
25.30
24.15
24.22
3,365,712
-1.11(-4.37%)
Oct 15, 2020
24.74
25.33
24.16
25.33
3,361,825
+0.12(+0.46%)
Oct 14, 2020
25.38
26.79
25.21
25.22
3,255,218
+0.07(+0.26%)
Oct 13, 2020
25.50
26.01
25.12
25.15
2,256,720
-0.65(-2.53%)
Oct 12, 2020
25.09
26.07
24.45
25.80
2,287,261
+0.42(+1.66%)
Oct 09, 2020
26.05
26.35
25.16
25.38
3,347,333
-0.36(-1.38%)
Oct 08, 2020
24.69
25.76
24.40
25.74
3,073,936
+1.36(+5.60%)
Oct 07, 2020
24.52
24.70
23.92
24.37
3,895,711
+0.21(+0.89%)
Oct 06, 2020
26.16
26.82
24.01
24.16
4,353,430
-1.37(-5.38%)
Oct 05, 2020
25.64
25.87
25.00
25.53
2,875,792
+0.33(+1.31%)
Oct 02, 2020
23.30
25.61
23.20
25.20
4,530,380
+1.14(+4.74%)
Oct 01, 2020
24.82
24.82
23.64
24.06
5,224,768
-0.85(-3.42%)
Sep 30, 2020
25.90
26.27
24.80
24.91
3,548,400
-0.89(-3.46%)
Sep 29, 2020
25.70
25.89
25.03
25.80
2,422,632
-0.24(-0.92%)
Sep 28, 2020
25.48
26.49
25.36
26.04
3,121,088
+1.32(+5.32%)
Sep 25, 2020
24.48
24.93
23.85
24.73
3,935,471
-0.07(-0.30%)
Sep 24, 2020
24.70
25.58
23.86
24.80
2,455,339
+0.07(+0.30%)
Sep 23, 2020
26.14
26.48
24.69
24.73
2,890,942
-1.41(-5.41%)
Sep 22, 2020
26.77
27.37
25.59
26.14
3,268,244
-0.39(-1.47%)
Sep 21, 2020
26.92
27.12
25.65
26.53
3,446,552
-1.40(-5.00%)
Sep 18, 2020
27.70
28.12
27.28
27.93
5,805,446
-0.02(-0.06%)
Sep 17, 2020
26.51
27.97
26.31
27.94
3,978,413
+0.73(+2.67%)
Sep 16, 2020
25.54
28.02
25.31
27.22
4,318,526
+1.99(+7.90%)
Sep 15, 2020
25.79
26.23
25.11
25.22
3,044,681
-0.46(-1.80%)
Sep 14, 2020
25.02
26.03
24.60
25.69
3,728,587
+1.19(+4.86%)
Sep 11, 2020
24.93
25.21
24.08
24.50
4,142,238
-0.38(-1.53%)
Sep 10, 2020
26.65
26.65
24.88
24.88
3,442,290
-1.75(-6.55%)
Sep 09, 2020
26.97
26.97
26.09
26.62
5,287,447
+0.17(+0.63%)
Sep 08, 2020
28.70
28.81
26.40
26.46
4,678,173
-2.93(-9.96%)
Sep 04, 2020
29.96
30.14
28.92
29.38
3,487,475
-0.20(-0.67%)
Sep 03, 2020
30.07
30.54
29.34
29.58
4,123,904
-0.45(-1.51%)
Sep 02, 2020
31.53
31.63
29.98
30.04
4,907,095
-1.79(-5.61%)
Sep 01, 2020
32.09
32.39
31.58
31.82
2,623,554
-0.40(-1.23%)
Aug 31, 2020
33.21
33.25
32.21
32.22
2,199,361
-0.98(-2.94%)
Aug 28, 2020
33.05
33.56
32.76
33.20
1,498,881
+0.31(+0.93%)
Aug 27, 2020
32.87
33.18
32.39
32.89
2,043,626
+0.31(+0.96%)
Aug 26, 2020
33.89
34.21
32.53
32.58
1,594,202
-1.38(-4.07%)
Aug 25, 2020
33.52
34.12
33.13
33.96
1,999,199
+0.84(+2.52%)
Aug 24, 2020
32.78
33.82
32.38
33.12
2,082,446
+0.69(+2.14%)
Aug 21, 2020
33.09
33.39
32.30
32.43
3,122,670
-1.17(-3.50%)
Aug 20, 2020
35.08
35.40
33.59
33.60
3,101,185
-2.21(-6.17%)
Aug 19, 2020
36.76
37.03
35.73
35.81
1,278,773
-0.98(-2.67%)
Aug 18, 2020
36.92
37.49
36.66
36.79
1,940,113
-0.49(-1.31%)
Aug 17, 2020
37.47
37.88
36.68
37.28
2,070,778
-0.36(-0.94%)
Aug 14, 2020
36.72
37.89
36.47
37.64
2,146,994
+0.77(+2.09%)
Aug 13, 2020
36.76
37.22
36.29
36.87
1,823,612
+0.01(+0.02%)
Aug 12, 2020
37.31
37.84
36.47
36.86
2,058,513
+0.41(+1.12%)
Aug 11, 2020
37.47
38.50
36.25
36.45
3,312,680
-0.18(-0.49%)
Aug 10, 2020
34.65
36.80
34.65
36.63
3,498,925
+2.18(+6.33%)
Aug 07, 2020
33.04
34.61
32.72
34.45
1,931,858
+1.05(+3.14%)
Aug 06, 2020
33.70
34.20
33.09
33.40
2,080,748
-0.74(-2.16%)
Aug 05, 2020
34.56
35.47
33.65
34.14
2,407,752
+0.39(+1.17%)
Aug 04, 2020
32.61
33.99
32.20
33.74
3,326,663
+0.93(+2.85%)
Aug 03, 2020
32.70
33.33
31.84
32.81
2,624,763
+0.12(+0.38%)
Jul 31, 2020
32.33
32.86
32.08
32.69
2,903,274
+0.29(+0.89%)
Jul 30, 2020
32.28
32.75
31.56
32.40
2,094,294
-1.02(-3.07%)
Jul 29, 2020
32.01
33.47
31.70
33.42
2,005,020
+1.54(+4.84%)
Jul 28, 2020
32.51
33.03
31.78
31.88
1,870,636
-0.96(-2.92%)
Jul 27, 2020
33.62
33.70
32.55
32.84
1,501,937
-0.56(-1.67%)
Jul 24, 2020
33.93
34.34
33.06
33.40
1,251,159
-0.28(-0.83%)
Jul 23, 2020
33.78
34.35
33.30
33.68
1,533,026
-0.52(-1.51%)
Jul 22, 2020
33.92
34.35
33.10
34.20
1,545,617
-0.34(-0.97%)
Jul 21, 2020
32.99
35.11
32.93
34.53
4,207,684
+2.89(+9.15%)
Jul 20, 2020
32.02
32.89
31.62
31.64
1,977,334
-0.36(-1.13%)
Jul 17, 2020
32.47
33.07
31.73
32.00
2,321,961
-0.40(-1.24%)
Jul 16, 2020
32.05
33.24
31.30
32.40
2,012,865
-0.32(-0.98%)
Jul 15, 2020
32.70
32.97
31.28
32.72
4,515,391
+0.51(+1.58%)
Jul 14, 2020
30.46
32.33
30.18
32.21
3,382,915
+1.79(+5.88%)
Jul 13, 2020
32.07
32.55
30.26
30.42
4,774,426
-1.50(-4.70%)
Jul 10, 2020
30.64
31.98
30.27
31.92
3,118,264
+1.17(+3.81%)
Jul 09, 2020
32.84
33.16
30.64
30.75
3,944,506
-2.24(-6.79%)
Jul 08, 2020
33.02
33.68
32.67
32.99
3,338,612
+0.09(+0.27%)
Jul 07, 2020
34.43
34.80
32.89
32.90
2,600,905
-2.26(-6.44%)
Jul 06, 2020
34.99
35.37
33.87
35.16
3,041,453
+1.08(+3.18%)
Jul 02, 2020
33.56
34.88
33.06
34.08
4,031,269
+1.61(+4.95%)
Jul 01, 2020
34.74
35.14
32.41
32.47
5,293,779
-1.82(-5.31%)
Jun 30, 2020
33.45
34.57
32.67
34.29
3,210,097
+0.32(+0.94%)
Jun 29, 2020
33.13
34.35
32.74
33.97
3,267,909
+0.25(+0.73%)
Jun 26, 2020
35.14
35.25
33.17
33.73
4,510,636
-2.04(-5.71%)
Jun 25, 2020
34.25
35.79
33.48
35.77
4,229,217
+1.41(+4.10%)
Jun 24, 2020
37.31
37.31
34.24
34.36
5,330,308
-3.62(-9.52%)
Jun 23, 2020
38.66
39.07
37.69
37.98
3,339,885
+0.18(+0.48%)
Jun 22, 2020
38.42
38.51
36.94
37.80
3,258,010
-0.52(-1.37%)
Jun 19, 2020
39.10
39.53
37.47
38.32
6,624,681
+0.11(+0.30%)
Jun 18, 2020
38.07
39.34
37.52
38.21
2,927,778
+0.03(+0.09%)
Jun 17, 2020
40.85
40.88
38.13
38.17
2,756,522
-2.80(-6.84%)
Jun 16, 2020
42.25
42.53
39.39
40.98
2,624,905
+1.52(+3.84%)
Jun 15, 2020
35.98
40.24
35.39
39.46
3,657,181
+0.95(+2.47%)
Jun 12, 2020
39.17
39.96
36.41
38.51
3,215,942
+2.13(+5.86%)
Jun 11, 2020
36.54
39.18
36.27
36.38
4,417,789
-4.76(-11.58%)
Jun 10, 2020
43.00
43.72
41.13
41.14
3,183,243
-3.08(-6.95%)
Jun 09, 2020
46.95
46.96
43.71
44.22
5,357,937
-4.84(-9.86%)
Jun 08, 2020
45.34
49.11
44.35
49.05
5,491,245
+6.24(+14.58%)
Jun 05, 2020
42.30
43.80
41.49
42.81
5,366,692
+3.71(+9.50%)
Jun 04, 2020
38.79
39.67
37.89
39.10
2,070,189
+0.08(+0.21%)
Jun 03, 2020
38.20
39.21
37.42
39.02
2,454,174
+1.62(+4.32%)
Jun 02, 2020
36.29
37.48
36.23
37.40
2,366,469
+1.54(+4.30%)
Jun 01, 2020
34.69
36.13
33.93
35.86
2,564,313
+0.94(+2.70%)
May 29, 2020
34.93
35.48
34.04
34.92
5,280,233
-0.36(-1.02%)
May 28, 2020
36.57
36.67
34.85
35.28
2,418,850
-1.05(-2.89%)
May 27, 2020
37.25
37.87
35.10
36.33
3,410,037
-0.49(-1.34%)
May 26, 2020
36.48
37.26
35.90
36.82
3,269,107
+1.61(+4.56%)
May 22, 2020
34.91
35.26
33.93
35.21
2,163,066
+0.01(+0.02%)
May 21, 2020
35.78
36.28
34.49
35.20
1,971,829
-0.60(-1.67%)
May 20, 2020
35.09
36.11
35.00
35.80
2,566,247
+1.49(+4.35%)
May 19, 2020
35.89
36.25
34.29
34.31
3,051,281
-1.31(-3.68%)
May 18, 2020
34.20
35.79
33.96
35.62
3,548,096
+3.82(+12.02%)
May 15, 2020
31.47
32.62
31.17
31.80
3,294,841
+0.49(+1.57%)
May 14, 2020
30.55
32.41
29.37
31.31
3,332,176
+0.32(+1.03%)
May 13, 2020
32.92
32.92
30.51
30.99
4,421,300
-2.22(-6.68%)
May 12, 2020
33.82
34.04
32.53
33.21
3,261,820
-0.12(-0.37%)
May 11, 2020
34.04
34.53
33.25
33.33
2,880,373
-0.86(-2.52%)
May 08, 2020
33.77
34.52
33.07
34.19
3,454,335
+1.39(+4.24%)
May 07, 2020
32.70
33.85
32.31
32.80
2,930,041
+1.18(+3.73%)
May 06, 2020
32.95
33.94
31.61
31.62
3,542,164
-1.15(-3.50%)
May 05, 2020
37.00
37.28
32.36
32.77
6,461,327
-1.78(-5.15%)
May 04, 2020
31.56
34.57
31.10
34.55
4,422,857
+1.82(+5.56%)
May 01, 2020
34.22
34.72
31.65
32.73
4,708,219
-2.65(-7.49%)
Apr 30, 2020
35.91
36.28
33.17
35.38
6,748,575
-0.53(-1.47%)
Apr 29, 2020
32.53
35.95
32.20
35.91
6,446,931
+5.03(+16.29%)
Apr 28, 2020
30.58
31.11
29.08
30.88
5,269,980
+1.45(+4.91%)
Apr 27, 2020
28.29
29.86
26.91
29.43
4,412,467
+0.36(+1.23%)
Apr 24, 2020
30.78
32.09
28.57
29.07
6,594,214
-1.07(-3.56%)
Apr 23, 2020
28.80
30.74
28.32
30.14
6,369,101
+2.32(+8.35%)
Apr 22, 2020
26.98
28.15
26.80
27.82
5,679,368
+2.31(+9.04%)
Apr 21, 2020
23.94
25.63
23.68
25.51
5,934,681
+0.44(+1.75%)
Apr 20, 2020
23.56
26.39
23.20
25.07
5,804,755
-0.54(-2.09%)
Apr 17, 2020
23.06
25.66
22.97
25.61
6,797,657
+2.84(+12.45%)
Apr 16, 2020
24.77
24.78
22.31
22.77
6,424,490
-1.79(-7.28%)
Apr 15, 2020
23.95
24.77
23.24
24.56
6,774,193
-1.15(-4.49%)
Apr 14, 2020
26.64
27.52
25.27
25.72
6,288,499
-1.16(-4.32%)
Apr 13, 2020
30.02
30.22
26.59
26.88
6,436,174
-1.45(-5.11%)
Apr 09, 2020
32.81
33.31
27.00
28.32
10,970,994
-2.13(-6.99%)
Apr 08, 2020
27.83
30.60
27.36
30.45
6,232,515
+3.63(+13.54%)
Apr 07, 2020
27.34
30.96
26.39
26.82
8,050,240
+0.74(+2.83%)
Apr 06, 2020
26.16
26.40
24.07
26.08
6,946,602
+0.41(+1.61%)
Apr 03, 2020
25.37
26.72
22.58
25.67
11,876,085
+2.06(+8.74%)
Apr 02, 2020
21.60
26.96
21.48
23.60
12,844,240
+3.23(+15.88%)
Apr 01, 2020
20.47
20.82
19.26
20.37
6,204,697
-0.92(-4.31%)
Mar 31, 2020
20.01
22.17
19.77
21.29
7,358,115
+2.12(+11.06%)
Mar 30, 2020
18.49
19.41
17.88
19.17
5,694,644
-0.23(-1.17%)
Mar 27, 2020
20.13
20.17
18.93
19.39
4,347,733
-1.69(-8.02%)
Mar 26, 2020
19.63
21.79
19.48
21.08
6,348,349
+1.45(+7.36%)
Mar 25, 2020
19.99
21.10
18.01
19.64
6,735,124
+0.04(+0.21%)
Mar 24, 2020
18.08
20.05
17.94
19.60
7,731,258
+3.05(+18.41%)
Mar 23, 2020
15.19
17.46
14.21
16.55
8,281,943
+1.45(+9.57%)
Mar 20, 2020
15.71
16.91
14.23
15.10
10,074,765
-0.08(-0.53%)
Mar 19, 2020
12.90
15.73
12.41
15.19
9,324,245
+2.54(+20.12%)
Mar 18, 2020
14.93
15.36
11.82
12.64
9,420,746
-3.79(-23.08%)
Mar 17, 2020
19.24
19.50
16.19
16.44
7,796,581
-2.65(-13.88%)
Mar 16, 2020
18.55
22.17
16.45
19.09
6,936,838
-3.01(-13.61%)
Mar 13, 2020
22.64
22.90
20.60
22.09
8,258,060
+1.28(+6.13%)
Mar 12, 2020
19.22
21.52
18.33
20.82
9,410,869
-0.47(-2.21%)
Mar 11, 2020
23.00
23.00
20.32
21.29
9,993,567
-2.68(-11.19%)
Mar 10, 2020
24.38
25.90
21.12
23.97
13,843,031
+2.13(+9.75%)
Mar 09, 2020
23.61
23.97
18.99
21.84
23,911,688
-17.62(-44.65%)
Mar 06, 2020
45.14
45.44
38.59
39.46
8,468,149
-7.84(-16.58%)
Mar 05, 2020
48.87
48.96
46.45
47.30
3,026,825
-2.32(-4.68%)
Mar 04, 2020
50.77
50.87
48.55
49.62
3,018,019
-0.56(-1.12%)
Mar 03, 2020
50.46
52.20
49.61
50.18
3,816,783
-0.31(-0.61%)
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
.