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 (%)
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
.