Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 101.11 101.11 101.11 0 +1.48(+1.48%)
Mar 28, 2018 103.17 104.37 99.35 99.63 3,166,831 -3.60(-3.49%)
Mar 27, 2018 107.28 107.57 102.67 103.24 1,608,712 -3.24(-3.04%)
Mar 26, 2018 103.63 106.84 102.54 106.48 2,216,928 +4.21(+4.12%)
Mar 23, 2018 102.60 105.50 101.93 102.26 1,837,827 +0.14(+0.14%)
Mar 22, 2018 102.80 104.09 101.88 102.12 1,800,657 -1.92(-1.84%)
Mar 21, 2018 100.68 105.07 100.67 104.04 1,602,815 +3.71(+3.70%)
Mar 20, 2018 98.69 101.20 98.30 100.33 1,680,773 +2.33(+2.37%)
Mar 19, 2018 99.10 100.29 97.48 98.00 2,005,836 -2.30(-2.29%)
Mar 16, 2018 99.63 101.35 99.10 100.31 2,499,624 +0.73(+0.73%)
Mar 15, 2018 100.76 102.07 99.32 99.58 1,438,034 -0.97(-0.96%)
Mar 14, 2018 102.10 102.59 100.31 100.55 1,299,346 -1.07(-1.05%)
Mar 13, 2018 102.44 103.46 101.04 101.62 1,074,464 -0.21(-0.20%)
Mar 12, 2018 103.31 103.90 101.76 101.83 1,108,949 -1.22(-1.19%)
Mar 09, 2018 100.92 103.34 100.47 103.05 1,203,092 +2.99(+2.99%)
Mar 08, 2018 101.47 101.47 99.00 100.06 963,817 -0.86(-0.85%)
Mar 07, 2018 100.91 1,533,655 -0.66(-0.64%)
Mar 06, 2018 104.41 104.71 101.40 101.57 1,329,016 -2.52(-2.43%)
Mar 05, 2018 102.53 105.16 102.49 104.09 1,211,458 +0.93(+0.91%)
Mar 02, 2018 99.95 103.42 99.10 103.16 1,202,319 +2.13(+2.11%)
Mar 01, 2018 99.92 102.80 99.32 101.03 1,351,419 +1.41(+1.42%)
Feb 28, 2018 101.55 102.47 99.59 99.61 1,277,441 -1.22(-1.21%)
Feb 27, 2018 101.50 103.14 100.83 100.83 1,029,936 -1.24(-1.21%)
Feb 26, 2018 102.94 103.09 101.56 102.07 833,368 -0.17(-0.16%)
Feb 23, 2018 99.55 102.37 99.14 102.24 1,096,097 +3.69(+3.75%)
Feb 22, 2018 99.97 96.43 98.55 1,429,741 +1.86(+1.93%)
Feb 21, 2018 97.76 99.64 96.57 96.69 1,576,892 -1.46(-1.49%)
Feb 20, 2018 98.44 100.18 97.84 98.15 1,597,636 -0.86(-0.86%)
Feb 16, 2018 99.00 99.00 99.00 0 -1.01(-1.01%)
Feb 15, 2018 99.09 100.11 97.41 100.02 3,025,580 +1.85(+1.89%)
Feb 14, 2018 92.71 98.26 92.04 98.16 3,629,263 +6.23(+6.78%)
Feb 13, 2018 92.09 93.05 91.79 91.93 2,063,291 -0.78(-0.84%)
Feb 12, 2018 89.51 93.06 89.51 92.71 2,137,407 +4.40(+4.98%)
Feb 09, 2018 89.65 90.91 84.44 88.32 2,267,304 -0.66(-0.74%)
Feb 08, 2018 94.74 95.47 88.89 88.97 3,496,394 -5.73(-6.05%)
Feb 07, 2018 97.43 98.00 94.68 94.70 1,517,472 -2.72(-2.79%)
Feb 06, 2018 94.88 99.45 94.44 97.42 2,121,815 +0.54(+0.55%)
Feb 05, 2018 96.29 99.86 94.97 96.89 2,226,487 -0.98(-1.00%)
Feb 02, 2018 100.47 100.70 97.68 97.87 1,945,442 -3.34(-3.30%)
Feb 01, 2018 100.35 102.05 100.03 101.21 1,212,547 +0.91(+0.91%)
Jan 31, 2018 100.97 101.69 100.11 100.30 1,561,218 -0.62(-0.61%)
Jan 30, 2018 102.28 102.28 100.81 100.91 1,895,215 -2.22(-2.15%)
Jan 29, 2018 104.13 105.04 102.81 103.14 1,203,545 -0.83(-0.80%)
Jan 26, 2018 102.13 104.05 101.38 103.97 831,360 +2.59(+2.55%)
Jan 25, 2018 104.97 105.10 101.31 101.38 1,640,579 -2.81(-2.69%)
Jan 24, 2018 106.24 107.51 104.08 104.18 1,929,949 -1.56(-1.47%)
Jan 23, 2018 105.95 107.01 104.43 105.74 1,441,201 +0.08(+0.08%)
Jan 22, 2018 105.61 102.30 105.66 1,148,827 +3.71(+3.64%)
Jan 19, 2018 101.12 102.31 100.67 101.95 732,427 +0.27(+0.27%)
Jan 18, 2018 101.94 102.57 100.84 101.68 1,301,258 -0.17(-0.16%)
Jan 17, 2018 102.38 102.94 101.24 101.85 1,783,547 -0.46(-0.45%)
Jan 16, 2018 104.28 104.59 102.18 102.31 1,254,264 -1.69(-1.63%)
Jan 12, 2018 104.01 104.01 104.01 0 +0.19(+0.18%)
Jan 11, 2018 101.75 105.38 101.14 103.81 1,868,521 +2.09(+2.05%)
Jan 10, 2018 101.73 1,861,559 -0.16(-0.16%)
Jan 09, 2018 104.97 105.55 101.75 101.89 1,615,524 -2.80(-2.67%)
Jan 08, 2018 103.97 104.85 103.41 104.69 1,787,109 +0.81(+0.78%)
Jan 05, 2018 103.66 104.61 102.71 103.88 1,093,214 -0.12(-0.11%)
Jan 04, 2018 103.19 104.21 101.87 104.00 1,224,609 +0.77(+0.74%)
Jan 03, 2018 102.06 103.69 101.88 103.23 2,015,141 +1.03(+1.01%)
Jan 02, 2018 99.90 102.52 99.88 102.20 1,937,169 +1.30(+1.29%)
Dec 29, 2017 100.90 100.90 100.90 0 +0.58(+0.58%)
Dec 28, 2017 99.40 100.71 98.58 100.31 1,364,279 +1.86(+1.89%)
Dec 27, 2017 100.82 100.97 98.41 98.45 1,686,587 -2.22(-2.21%)
Dec 26, 2017 99.92 101.86 99.44 100.67 1,865,072 +1.28(+1.29%)
Dec 22, 2017 98.68 100.30 98.40 99.40 1,899,015 +1.02(+1.03%)
Dec 21, 2017 94.31 98.74 93.70 98.38 3,308,935 +4.68(+5.00%)
Dec 20, 2017 90.12 94.13 89.48 93.70 2,666,221 +4.34(+4.86%)
Dec 19, 2017 87.74 89.51 87.49 89.36 1,230,160 +1.73(+1.97%)
Dec 18, 2017 87.92 88.71 87.05 87.63 1,073,907 +0.10(+0.12%)
Dec 15, 2017 88.97 89.42 87.38 87.53 1,308,020 -1.21(-1.36%)
Dec 14, 2017 88.86 89.99 88.44 88.73 1,035,018 -0.45(-0.50%)
Dec 13, 2017 89.47 89.94 88.72 89.18 978,563 +0.05(+0.05%)
Dec 12, 2017 89.15 89.71 88.39 89.13 756,917 +0.18(+0.21%)
Dec 11, 2017 88.62 89.84 88.31 88.95 1,133,249 +0.42(+0.48%)
Dec 08, 2017 87.91 88.66 87.66 88.53 895,807 +1.45(+1.67%)
Dec 07, 2017 85.11 87.14 84.80 87.07 910,316 +2.09(+2.46%)
Dec 06, 2017 86.69 87.06 84.69 84.98 1,285,751 -2.18(-2.50%)
Dec 05, 2017 86.62 88.11 86.38 87.16 838,984 +0.03(+0.04%)
Dec 04, 2017 88.92 89.59 87.02 87.13 804,544 -1.51(-1.70%)
Dec 01, 2017 90.40 87.51 88.64 1,245,610 +1.28(+1.46%)
Nov 30, 2017 86.91 88.96 86.43 87.36 1,133,284 +0.93(+1.07%)
Nov 29, 2017 86.70 87.43 85.53 86.43 660,822 -0.06(-0.07%)
Nov 28, 2017 85.86 86.69 85.44 86.50 710,589 +0.78(+0.90%)
Nov 27, 2017 88.10 88.17 85.45 85.72 1,219,307 -2.43(-2.76%)
Nov 24, 2017 87.81 88.64 87.61 88.15 327,905 +0.84(+0.96%)
Nov 22, 2017 87.92 88.26 87.14 87.31 1,059,510 +0.08(+0.09%)
Nov 21, 2017 86.98 87.54 86.31 87.23 1,347,302 +0.94(+1.09%)
Nov 20, 2017 85.98 86.98 84.92 86.29 1,102,844 +0.34(+0.40%)
Nov 17, 2017 85.03 86.10 84.73 85.94 1,437,064 +0.81(+0.95%)
Nov 16, 2017 85.51 86.26 84.75 85.14 1,099,508 -0.07(-0.08%)
Nov 15, 2017 85.53 85.92 84.55 85.21 1,878,650 -1.32(-1.52%)
Nov 14, 2017 88.00 88.62 86.40 86.53 1,438,431 -2.16(-2.43%)
Nov 13, 2017 88.99 89.84 88.05 88.69 1,303,115 -0.71(-0.80%)
Nov 10, 2017 88.30 89.96 88.30 89.40 1,253,804 +0.66(+0.75%)
Nov 09, 2017 87.00 88.85 86.90 88.73 1,774,604 +0.79(+0.90%)
Nov 08, 2017 88.92 88.93 86.23 87.94 2,810,820 -1.41(-1.57%)
Nov 07, 2017 91.76 91.85 88.83 89.35 2,525,230 -1.51(-1.66%)
Nov 06, 2017 89.16 90.91 88.36 90.86 2,028,887 +2.03(+2.29%)
Nov 03, 2017 87.36 89.28 86.87 88.83 984,607 +1.74(+2.00%)
Nov 02, 2017 87.41 87.86 86.59 87.09 772,578 -0.65(-0.74%)
Nov 01, 2017 86.50 89.28 86.42 87.73 1,690,680 +2.09(+2.44%)
Oct 31, 2017 84.74 85.96 84.36 85.64 1,302,567 +0.77(+0.90%)
Oct 30, 2017 84.03 85.34 83.72 84.87 1,209,521 +1.30(+1.56%)
Oct 27, 2017 80.41 83.94 80.32 83.57 1,395,651 +2.95(+3.66%)
Oct 26, 2017 80.72 81.49 79.63 80.62 956,034 -0.01(-0.01%)
Oct 25, 2017 79.92 80.68 79.15 80.63 885,012 +0.97(+1.22%)
Oct 24, 2017 80.25 80.98 78.78 79.66 1,356,085 -0.54(-0.68%)
Oct 23, 2017 81.97 82.12 80.06 80.20 809,007 -1.74(-2.13%)
Oct 20, 2017 81.20 82.08 80.85 81.94 722,152 +0.75(+0.93%)
Oct 19, 2017 81.35 81.69 80.58 81.19 1,021,096 -0.48(-0.59%)
Oct 18, 2017 81.73 82.80 81.49 81.67 981,835 -0.34(-0.41%)
Oct 17, 2017 81.95 82.33 81.10 82.00 945,072 +0.01(+0.01%)
Oct 16, 2017 81.84 82.66 81.51 82.00 1,301,974 +0.98(+1.21%)
Oct 13, 2017 81.51 81.91 80.67 81.01 1,044,559 +0.20(+0.25%)
Oct 12, 2017 80.66 81.30 79.61 80.81 1,169,669 -0.32(-0.39%)
Oct 11, 2017 80.93 81.29 80.03 81.13 1,153,750 +0.61(+0.75%)
Oct 10, 2017 80.72 81.23 80.33 80.53 662,946 +0.66(+0.82%)
Oct 09, 2017 79.66 79.91 79.02 79.87 608,936 +0.68(+0.86%)
Oct 06, 2017 79.34 79.35 78.17 79.19 877,632 -0.53(-0.66%)
Oct 05, 2017 80.53 80.75 79.64 79.72 1,326,342 -0.80(-0.99%)
Oct 04, 2017 80.53 81.10 79.49 80.52 1,711,381 +0.54(+0.67%)
Oct 03, 2017 80.04 81.92 79.85 79.98 2,261,754 +0.06(+0.08%)
Oct 02, 2017 77.51 80.20 76.47 79.92 1,789,131 +1.63(+2.08%)
Sep 29, 2017 77.34 78.58 77.09 78.29 1,806,059 +0.66(+0.84%)
Sep 28, 2017 77.41 78.61 77.19 77.63 1,952,216 +0.21(+0.27%)
Sep 27, 2017 77.35 77.94 76.78 77.43 1,539,926 -0.22(-0.28%)
Sep 26, 2017 77.06 78.15 76.76 77.64 1,121,707 +0.30(+0.38%)
Sep 25, 2017 77.04 77.88 76.85 77.35 1,760,527 +0.83(+1.09%)
Sep 22, 2017 77.12 77.43 76.13 76.51 1,681,630 -1.29(-1.66%)
Sep 21, 2017 77.45 78.16 76.83 77.81 1,269,777 +0.03(+0.04%)
Sep 20, 2017 75.72 78.02 75.40 77.78 1,747,935 +2.43(+3.22%)
Sep 19, 2017 76.12 76.63 75.16 75.35 1,440,338 -0.70(-0.91%)
Sep 18, 2017 74.52 76.46 74.51 76.04 1,605,350 +0.94(+1.26%)
Sep 15, 2017 74.97 75.64 74.45 75.10 1,319,784 +0.13(+0.17%)
Sep 14, 2017 74.89 76.52 74.68 74.97 1,791,018 +0.26(+0.34%)
Sep 13, 2017 72.63 75.12 72.63 74.72 1,415,880 +2.46(+3.41%)
Sep 12, 2017 71.43 73.25 71.43 72.25 1,324,303 +0.77(+1.07%)
Sep 11, 2017 71.06 71.79 70.60 71.49 1,242,608 +0.44(+0.62%)
Sep 08, 2017 72.77 72.77 70.20 71.05 1,405,806 -2.17(-2.97%)
Sep 07, 2017 73.73 73.73 71.94 73.22 975,236 -0.83(-1.12%)
Sep 06, 2017 74.04 74.74 73.55 74.05 1,282,916 +0.74(+1.00%)
Sep 05, 2017 74.07 75.06 72.87 73.32 1,012,166 -0.14(-0.20%)
Sep 01, 2017 72.78 72.92 72.13 73.46 1,795,762 +0.90(+1.24%)
Aug 31, 2017 71.20 72.82 70.70 72.56 1,627,271 +1.85(+2.62%)
Aug 30, 2017 70.40 71.37 69.54 70.70 744,556 +0.24(+0.34%)
Aug 29, 2017 70.22 70.86 69.23 70.46 949,330 +0.11(+0.16%)
Aug 28, 2017 70.84 70.84 69.15 70.35 768,336 -0.57(-0.80%)
Aug 25, 2017 71.43 71.57 70.71 70.92 517,571 -0.30(-0.43%)
Aug 24, 2017 70.92 71.41 70.09 71.22 911,819 +0.21(+0.29%)
Aug 23, 2017 69.71 71.76 69.42 71.02 967,675 +1.14(+1.64%)
Aug 22, 2017 70.16 70.46 69.63 69.87 793,398 +0.28(+0.40%)
Aug 21, 2017 69.53 70.08 69.07 69.59 952,375 -0.14(-0.21%)
Aug 18, 2017 69.10 70.62 68.51 69.74 1,683,778 +0.93(+1.35%)
Aug 17, 2017 69.93 70.94 68.58 68.81 1,747,846 -1.57(-2.23%)
Aug 16, 2017 70.25 71.63 70.00 70.38 1,882,271 +0.03(+0.05%)
Aug 15, 2017 72.39 72.44 70.04 70.34 3,735,873 -2.18(-3.01%)
Aug 14, 2017 74.21 74.67 71.74 72.53 2,017,722 -1.69(-2.28%)
Aug 11, 2017 73.54 75.04 73.54 74.22 1,479,733 +0.65(+0.88%)
Aug 10, 2017 74.72 75.66 73.50 73.57 4,240,227 -2.01(-2.66%)
Aug 09, 2017 75.77 77.06 75.23 75.59 1,534,721 -0.32(-0.42%)
Aug 08, 2017 76.42 77.26 75.45 75.91 2,383,828 -0.85(-1.10%)
Aug 07, 2017 75.91 76.83 74.14 76.75 1,797,307 +0.66(+0.87%)
Aug 04, 2017 76.52 71.93 76.09 2,568,772 +4.41(+6.15%)
Aug 03, 2017 76.98 77.35 71.48 71.68 3,616,190 -4.92(-6.42%)
Aug 02, 2017 78.31 78.31 73.41 76.59 4,677,837 +0.39(+0.51%)
Aug 01, 2017 76.87 77.24 75.56 76.20 1,207,990 -0.42(-0.55%)
Jul 31, 2017 77.13 77.29 75.61 76.63 1,395,096 -0.62(-0.80%)
Jul 28, 2017 76.99 77.78 76.62 77.24 1,138,575 +0.06(+0.08%)
Jul 27, 2017 77.06 77.51 76.38 77.18 1,276,096 +0.07(+0.09%)
Jul 26, 2017 77.22 78.18 76.19 77.11 1,280,857 +0.61(+0.79%)
Jul 25, 2017 75.32 77.06 75.23 76.50 1,475,147 +2.01(+2.69%)
Jul 24, 2017 73.88 75.17 73.57 74.49 1,068,951 +0.98(+1.33%)
Jul 21, 2017 73.91 74.16 72.99 73.52 1,526,292 -0.31(-0.42%)
Jul 20, 2017 76.37 73.59 73.83 1,719,034 -1.24(-1.65%)
Jul 19, 2017 72.65 75.11 72.28 75.07 1,600,710 +2.81(+3.89%)
Jul 18, 2017 73.50 73.50 71.47 72.25 1,552,956 -0.05(-0.07%)
Jul 17, 2017 72.13 72.81 71.91 72.30 1,395,641 -0.01(-0.01%)
Jul 14, 2017 71.51 72.45 71.50 72.31 1,114,201 +0.85(+1.19%)
Jul 13, 2017 70.42 71.62 70.07 71.46 1,015,654 +1.05(+1.49%)
Jul 12, 2017 71.60 72.48 70.17 70.42 1,229,962 -0.41(-0.58%)
Jul 11, 2017 70.41 71.00 69.19 70.82 1,079,435 +0.47(+0.67%)
Jul 10, 2017 68.47 70.46 68.12 70.35 1,547,077 +1.55(+2.25%)
Jul 07, 2017 68.98 66.15 68.80 1,803,960 +0.10(+0.15%)
Jul 06, 2017 71.29 71.82 68.56 68.70 1,922,105 -2.02(-2.86%)
Jul 05, 2017 71.57 71.66 69.88 70.72 1,721,782 -1.49(-2.06%)
Jul 03, 2017 71.57 72.45 71.00 72.21 905,009 +1.23(+1.73%)
Jun 30, 2017 69.87 71.32 69.39 70.98 2,018,029 +1.21(+1.74%)
Jun 29, 2017 69.70 70.72 69.30 69.76 1,909,527 +0.55(+0.80%)
Jun 28, 2017 70.54 71.54 69.16 69.21 1,558,053 -1.11(-1.58%)
Jun 27, 2017 69.99 70.86 69.18 70.32 1,587,909 +0.55(+0.79%)
Jun 26, 2017 70.92 70.92 69.27 69.77 1,524,258 -0.88(-1.24%)
Jun 23, 2017 68.75 70.82 68.58 70.65 2,971,724 +1.93(+2.81%)
Jun 22, 2017 69.44 70.47 68.65 68.71 1,509,657 -0.62(-0.89%)
Jun 21, 2017 69.28 71.09 68.44 69.33 2,596,758 -0.23(-0.33%)
Jun 20, 2017 67.36 70.07 66.51 69.56 2,616,764 +0.92(+1.34%)
Jun 19, 2017 68.21 68.96 67.51 68.64 1,321,436 +0.82(+1.20%)
Jun 16, 2017 69.09 69.43 67.06 67.83 2,998,021 -0.80(-1.16%)
Jun 15, 2017 70.95 71.38 67.65 68.63 3,510,418 -2.82(-3.95%)
Jun 14, 2017 73.36 73.69 71.22 71.45 1,994,771 -2.43(-3.29%)
Jun 13, 2017 72.31 73.89 72.19 73.88 1,619,384 +1.42(+1.96%)
Jun 12, 2017 72.38 73.29 71.83 72.45 2,901,762 +0.41(+0.57%)
Jun 09, 2017 70.38 72.22 70.00 72.05 1,790,468 +1.86(+2.65%)
Jun 08, 2017 70.28 71.27 69.56 70.18 2,711,349 -0.62(-0.88%)
Jun 07, 2017 73.61 74.12 70.48 70.81 1,789,903 -3.32(-4.48%)
Jun 06, 2017 72.13 74.41 71.89 74.13 1,779,749 +1.69(+2.33%)
Jun 05, 2017 72.95 73.33 71.86 72.45 1,531,762 -0.95(-1.30%)
Jun 02, 2017 74.85 75.16 73.11 73.40 1,853,996 -1.70(-2.27%)
Jun 01, 2017 74.87 75.79 73.92 75.10 1,509,894 +0.97(+1.30%)
May 31, 2017 74.18 75.05 72.89 74.13 3,184,139 -1.21(-1.61%)
May 30, 2017 78.10 78.28 75.20 75.35 2,610,727 -3.30(-4.20%)
May 26, 2017 79.58 79.86 78.17 78.65 1,705,977 -0.97(-1.22%)
May 25, 2017 79.33 81.50 78.58 79.62 1,924,863 +0.21(+0.26%)
May 24, 2017 80.44 80.69 78.90 79.42 1,692,965 -1.02(-1.27%)
May 23, 2017 81.86 81.96 80.37 80.44 1,442,435 -1.28(-1.56%)
May 22, 2017 82.79 83.51 81.25 81.72 1,355,462 -0.70(-0.84%)
May 19, 2017 81.72 83.03 81.20 82.41 1,662,513 +1.20(+1.48%)
May 18, 2017 80.65 82.20 80.64 81.21 1,300,246 -0.14(-0.17%)
May 17, 2017 82.16 83.50 81.31 81.35 1,423,503 -1.73(-2.09%)
May 16, 2017 82.79 83.66 82.22 83.08 1,535,830 +0.54(+0.66%)
May 15, 2017 83.22 83.91 82.41 82.54 1,239,904 +1.10(+1.35%)
May 12, 2017 80.72 81.73 80.65 81.44 1,547,804 +0.42(+0.51%)
May 11, 2017 82.18 82.72 80.81 81.02 1,543,202 -0.80(-0.98%)
May 10, 2017 80.33 82.32 80.21 81.82 1,841,764 +2.21(+2.77%)
May 09, 2017 80.17 80.61 79.33 79.62 1,306,338 -0.80(-0.99%)
May 08, 2017 79.43 80.76 78.72 80.41 1,892,822 +0.78(+0.97%)
May 05, 2017 76.23 79.70 76.17 79.64 2,359,466 +3.55(+4.66%)
May 04, 2017 79.36 79.60 74.84 76.09 4,045,124 -4.05(-5.06%)
May 03, 2017 79.12 82.22 78.74 80.14 3,443,354 +1.52(+1.93%)
May 02, 2017 79.50 80.20 77.90 78.62 2,038,652 -0.46(-0.59%)
May 01, 2017 79.81 80.19 78.94 79.09 1,552,846 -0.70(-0.88%)
Apr 28, 2017 80.96 81.06 79.43 79.79 1,275,186 -0.49(-0.61%)
Apr 27, 2017 81.81 81.81 79.06 80.28 2,394,975 -2.21(-2.67%)
Apr 26, 2017 82.56 84.40 82.29 82.48 1,148,454 -0.61(-0.73%)
Apr 25, 2017 81.77 83.16 81.02 83.09 1,561,528 +1.77(+2.17%)
Apr 24, 2017 81.46 82.37 80.14 81.33 2,116,602 +0.39(+0.48%)
Apr 21, 2017 80.13 81.53 79.60 80.93 2,469,209 +0.80(+1.00%)
Apr 20, 2017 81.12 81.46 80.09 80.13 1,594,822 -0.22(-0.28%)
Apr 19, 2017 82.46 82.60 79.80 80.36 1,829,107 -2.09(-2.53%)
Apr 18, 2017 84.61 82.08 82.44 1,214,864 -1.58(-1.88%)
Apr 17, 2017 83.81 84.48 83.12 84.03 1,147,766 +0.08(+0.10%)
Apr 13, 2017 85.23 86.08 83.48 83.95 1,879,538 -1.02(-1.20%)
Apr 12, 2017 84.80 86.27 84.26 84.97 2,384,531 +0.29(+0.34%)
Apr 11, 2017 83.84 84.78 82.64 84.68 1,904,973 +1.07(+1.28%)
Apr 10, 2017 83.49 84.49 82.55 83.61 1,007,670 +0.19(+0.23%)
Apr 07, 2017 83.86 84.37 82.63 83.42 1,179,844 -0.23(-0.28%)
Apr 06, 2017 82.97 84.02 82.68 83.65 1,424,628 +1.38(+1.68%)
Apr 05, 2017 86.06 86.45 82.16 82.27 2,294,668 -3.06(-3.59%)
Apr 04, 2017 82.79 85.45 82.44 85.33 2,627,397 +2.15(+2.58%)
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.