Diamondback Energy (NQ: FANG )

197.53 +1.00 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 69.03 69.35 67.89 69.21 1,575,233 +0.63(+0.92%)
May 27, 2021 68.25 69.36 67.51 68.58 2,014,639 +0.91(+1.34%)
May 26, 2021 65.24 67.89 64.96 67.67 2,760,232 +2.43(+3.72%)
May 25, 2021 66.93 67.32 65.11 65.24 1,776,323 -1.57(-2.35%)
May 24, 2021 66.40 67.16 65.12 66.81 2,688,923 +0.85(+1.28%)
May 21, 2021 67.33 68.51 65.60 65.97 3,110,531 -0.18(-0.27%)
May 20, 2021 67.20 67.21 64.48 66.15 3,108,303 -1.20(-1.78%)
May 19, 2021 66.76 68.31 65.22 67.35 3,138,673 -1.80(-2.60%)
May 18, 2021 69.72 70.18 68.02 69.15 2,387,830 -0.31(-0.45%)
May 17, 2021 67.76 69.60 67.21 69.46 2,709,238 +1.43(+2.11%)
May 14, 2021 67.15 68.54 66.30 68.02 2,977,825 +2.16(+3.28%)
May 13, 2021 67.42 69.70 64.91 65.86 3,506,264 -2.84(-4.13%)
May 12, 2021 69.64 74.21 68.07 68.70 4,297,840 +0.07(+0.10%)
May 11, 2021 68.49 70.36 66.46 68.63 2,939,254 -2.55(-3.58%)
May 10, 2021 73.50 74.98 70.73 71.17 2,366,584 -1.25(-1.72%)
May 07, 2021 69.32 72.65 68.93 72.42 2,437,476 +1.69(+2.38%)
May 06, 2021 71.74 71.84 68.66 70.74 2,805,233 -0.75(-1.05%)
May 05, 2021 68.86 74.05 67.73 71.48 5,424,108 +3.37(+4.95%)
May 04, 2021 72.10 72.66 67.35 68.11 5,396,398 -4.06(-5.62%)
May 03, 2021 71.79 72.71 70.53 72.17 2,311,458 +1.88(+2.68%)
Apr 30, 2021 71.62 73.18 69.97 70.29 1,997,651 -2.24(-3.09%)
Apr 29, 2021 73.10 75.34 71.87 72.53 2,445,515 +0.57(+0.79%)
Apr 28, 2021 68.76 72.74 68.65 71.97 3,245,051 +3.75(+5.50%)
Apr 27, 2021 66.72 68.46 66.48 68.22 1,513,988 +1.60(+2.40%)
Apr 26, 2021 64.97 67.30 64.97 66.62 1,385,889 +1.14(+1.75%)
Apr 23, 2021 65.26 65.96 64.29 65.47 1,334,868 +0.73(+1.13%)
Apr 22, 2021 65.00 65.49 63.34 64.74 1,503,103 +0.02(+0.03%)
Apr 21, 2021 62.96 65.22 62.21 64.72 1,968,503 +0.85(+1.33%)
Apr 20, 2021 66.44 66.44 62.88 63.87 3,149,612 -2.92(-4.38%)
Apr 19, 2021 67.08 68.72 66.26 66.80 2,040,049 +0.11(+0.17%)
Apr 16, 2021 68.41 68.71 66.59 66.69 1,846,839 -1.32(-1.95%)
Apr 15, 2021 68.08 68.77 67.02 68.01 2,112,623 -1.08(-1.57%)
Apr 14, 2021 66.11 70.02 66.11 69.09 3,442,954 +3.94(+6.05%)
Apr 13, 2021 64.24 66.10 63.65 65.15 2,257,587 +1.62(+2.54%)
Apr 12, 2021 64.97 65.87 62.98 63.54 1,897,899 -0.79(-1.23%)
Apr 09, 2021 65.10 65.83 63.68 64.33 2,120,673 -0.34(-0.53%)
Apr 08, 2021 65.03 65.04 63.28 64.67 3,785,656 -0.95(-1.45%)
Apr 07, 2021 64.53 66.15 64.39 65.63 2,437,269 +0.73(+1.13%)
Apr 06, 2021 65.79 67.89 64.72 64.90 2,944,737 +0.05(+0.08%)
Apr 05, 2021 69.57 69.66 64.64 64.84 4,496,970 -5.01(-7.17%)
Apr 01, 2021 63.80 69.86 63.70 69.85 5,477,263 +6.65(+10.52%)
Mar 31, 2021 63.98 64.66 62.89 63.20 2,917,719 -0.85(-1.33%)
Mar 30, 2021 63.20 65.12 62.45 64.05 1,822,724 +0.21(+0.32%)
Mar 29, 2021 64.24 65.22 62.51 63.85 2,159,545 -1.33(-2.05%)
Mar 26, 2021 65.93 66.53 63.18 65.18 2,509,390 +1.71(+2.70%)
Mar 25, 2021 62.01 63.95 59.80 63.47 3,556,657 -0.51(-0.79%)
Mar 24, 2021 63.88 66.56 63.83 63.98 2,970,744 +1.94(+3.13%)
Mar 23, 2021 62.08 64.74 61.36 62.03 4,353,282 -2.73(-4.22%)
Mar 22, 2021 65.40 65.95 63.79 64.77 3,096,720 -0.43(-0.66%)
Mar 19, 2021 64.94 67.96 63.86 65.20 10,959,643 +0.55(+0.85%)
Mar 18, 2021 69.11 70.18 64.12 64.65 4,114,723 -5.37(-7.66%)
Mar 17, 2021 69.77 71.35 67.95 70.01 3,016,319 -0.58(-0.83%)
Mar 16, 2021 70.52 71.38 68.33 70.60 6,548,834 -1.89(-2.61%)
Mar 15, 2021 70.97 72.59 70.21 72.49 2,479,705 +1.96(+2.78%)
Mar 12, 2021 71.80 73.00 70.25 70.53 2,495,669 -1.75(-2.42%)
Mar 11, 2021 70.78 73.94 70.02 72.28 2,737,117 +2.67(+3.83%)
Mar 10, 2021 69.70 71.17 67.76 69.61 3,273,627 -0.08(-0.11%)
Mar 09, 2021 71.38 71.91 68.74 69.69 4,134,751 -2.70(-3.73%)
Mar 08, 2021 74.73 75.47 70.37 72.39 3,713,939 -0.95(-1.29%)
Mar 05, 2021 72.24 76.33 71.02 73.33 7,657,355 +3.45(+4.93%)
Mar 04, 2021 64.96 71.26 64.94 69.88 6,687,371 +5.87(+9.16%)
Mar 03, 2021 61.98 67.11 61.98 64.02 4,267,626 +3.29(+5.42%)
Mar 02, 2021 62.50 63.40 59.77 60.73 3,031,360 -2.27(-3.60%)
Mar 01, 2021 60.68 63.68 60.22 62.99 3,694,703 +3.75(+6.32%)
Feb 26, 2021 58.78 60.02 55.82 59.25 2,959,077 +0.19(+0.32%)
Feb 25, 2021 63.80 64.03 59.05 59.06 3,200,990 -4.05(-6.42%)
Feb 24, 2021 61.44 63.80 60.42 63.11 3,271,755 +2.39(+3.93%)
Feb 23, 2021 57.33 61.10 53.92 60.73 6,337,744 +2.23(+3.82%)
Feb 22, 2021 57.15 60.53 56.68 58.49 3,980,777 +2.42(+4.32%)
Feb 19, 2021 55.97 57.25 55.73 56.07 2,682,639 +0.37(+0.66%)
Feb 18, 2021 58.35 58.72 55.32 55.71 2,733,686 -3.16(-5.37%)
Feb 17, 2021 59.15 60.02 57.64 58.87 2,280,078 -0.11(-0.19%)
Feb 16, 2021 60.33 61.70 58.86 58.98 2,951,151 -0.13(-0.22%)
Feb 12, 2021 57.28 59.60 56.98 59.11 2,328,789 +1.15(+1.99%)
Feb 11, 2021 58.44 59.20 56.06 57.95 2,122,845 -0.95(-1.61%)
Feb 10, 2021 57.76 59.78 57.03 58.90 2,556,057 +1.63(+2.85%)
Feb 09, 2021 58.58 58.71 56.89 57.27 2,816,895 -1.68(-2.84%)
Feb 08, 2021 56.42 59.52 56.13 58.95 3,112,211 +3.83(+6.95%)
Feb 05, 2021 57.01 57.01 54.94 55.12 2,236,760 -0.77(-1.38%)
Feb 04, 2021 55.35 56.35 53.92 55.89 3,423,483 +1.51(+2.78%)
Feb 03, 2021 50.62 55.03 50.15 54.37 4,926,424 +4.41(+8.83%)
Feb 02, 2021 51.22 51.72 49.85 49.96 2,200,449 +0.38(+0.76%)
Feb 01, 2021 49.92 50.24 48.19 49.58 2,261,782 +1.10(+2.28%)
Jan 29, 2021 51.06 52.09 48.19 48.48 3,669,583 -3.10(-6.00%)
Jan 28, 2021 49.51 51.87 48.76 51.58 4,247,850 +3.18(+6.57%)
Jan 27, 2021 49.39 51.45 48.00 48.39 4,681,615 -2.58(-5.07%)
Jan 26, 2021 53.29 54.82 50.75 50.98 3,422,958 -1.47(-2.80%)
Jan 25, 2021 53.32 55.50 50.84 52.45 4,185,078 -2.06(-3.78%)
Jan 22, 2021 50.14 54.72 49.44 54.51 5,283,423 +2.53(+4.87%)
Jan 21, 2021 51.40 52.24 49.17 51.98 5,124,995 +0.14(+0.26%)
Jan 20, 2021 51.62 52.71 51.23 51.84 2,745,818 +0.51(+1.00%)
Jan 19, 2021 51.74 52.26 51.14 51.33 2,247,723 +0.67(+1.33%)
Jan 15, 2021 52.22 52.29 49.96 50.66 3,320,995 -2.30(-4.35%)
Jan 14, 2021 53.44 54.79 52.63 52.96 3,517,296 +0.33(+0.63%)
Jan 13, 2021 53.62 53.66 52.34 52.63 2,904,425 -1.14(-2.12%)
Jan 12, 2021 50.73 53.99 50.29 53.76 4,927,599 +3.91(+7.84%)
Jan 11, 2021 46.77 50.12 46.26 49.86 2,528,551 +1.32(+2.71%)
Jan 08, 2021 48.92 49.94 47.57 48.54 3,214,934 -0.03(-0.05%)
Jan 07, 2021 49.14 50.51 48.03 48.56 3,809,374 +0.40(+0.83%)
Jan 06, 2021 46.92 49.42 46.11 48.16 5,202,855 +2.27(+4.94%)
Jan 05, 2021 42.57 47.85 42.38 45.90 7,043,933 +4.04(+9.66%)
Jan 04, 2021 41.90 42.84 40.67 41.85 3,298,512 +0.46(+1.12%)
Dec 31, 2020 41.39 41.39 41.39 3,407,296 -0.74(-1.77%)
Dec 30, 2020 40.08 42.44 39.97 42.13 3,407,296 +1.94(+4.83%)
Dec 29, 2020 40.96 41.38 39.50 40.19 2,478,736 -0.54(-1.32%)
Dec 28, 2020 41.60 41.70 40.36 40.73 2,941,203 -0.53(-1.28%)
Dec 24, 2020 40.85 41.42 39.81 41.26 1,881,507 +0.38(+0.94%)
Dec 23, 2020 38.38 41.38 38.16 40.88 5,623,634 +3.21(+8.51%)
Dec 22, 2020 38.51 38.60 37.38 37.67 3,602,252 -0.83(-2.15%)
Dec 21, 2020 36.14 38.69 35.92 38.50 7,718,264 -0.70(-1.79%)
Dec 18, 2020 40.18 40.85 38.81 39.20 7,882,219 -1.32(-3.25%)
Dec 17, 2020 41.21 41.28 39.83 40.52 2,839,426 -0.23(-0.57%)
Dec 16, 2020 41.42 41.47 40.20 40.75 3,295,289 -0.44(-1.06%)
Dec 15, 2020 40.92 41.59 39.53 41.18 3,414,316 +1.03(+2.58%)
Dec 14, 2020 43.88 44.07 40.12 40.15 4,203,958 -2.70(-6.31%)
Dec 11, 2020 42.82 43.01 41.69 42.85 2,962,234 +0.15(+0.34%)
Dec 10, 2020 40.30 43.77 40.30 42.71 5,720,183 +2.23(+5.51%)
Dec 09, 2020 40.00 41.32 39.46 40.48 5,041,034 +1.02(+2.58%)
Dec 08, 2020 38.49 40.18 38.24 39.46 3,654,114 +0.43(+1.10%)
Dec 07, 2020 39.67 40.32 38.60 39.03 4,028,556 -1.35(-3.35%)
Dec 04, 2020 36.86 40.53 36.86 40.38 7,469,199 +4.54(+12.67%)
Dec 03, 2020 35.13 36.41 34.72 35.84 4,100,498 +1.19(+3.43%)
Dec 02, 2020 33.86 36.22 33.61 34.65 4,971,402 +0.57(+1.68%)
Dec 01, 2020 35.51 35.86 33.81 34.08 5,036,638 -0.09(-0.28%)
Nov 30, 2020 36.61 37.02 34.02 34.17 19,384,344 -3.04(-8.18%)
Nov 27, 2020 38.15 38.27 36.35 37.22 4,300,221 -1.60(-4.12%)
Nov 25, 2020 39.60 40.32 37.79 38.82 5,001,138 -1.50(-3.71%)
Nov 24, 2020 39.79 40.41 38.48 40.31 6,307,543 +2.27(+5.96%)
Nov 23, 2020 34.83 38.30 34.72 38.05 5,845,580 +3.98(+11.67%)
Nov 20, 2020 33.69 34.21 33.01 34.07 3,785,116 +0.34(+1.01%)
Nov 19, 2020 31.71 33.91 31.18 33.73 7,179,926 +1.45(+4.50%)
Nov 18, 2020 32.28 34.08 31.74 32.27 5,947,750 +0.37(+1.15%)
Nov 17, 2020 29.95 31.95 29.67 31.91 4,115,814 +1.18(+3.84%)
Nov 16, 2020 30.32 31.05 30.01 30.73 4,943,078 +1.99(+6.93%)
Nov 13, 2020 27.49 29.24 27.48 28.73 3,586,675 +1.66(+6.13%)
Nov 12, 2020 27.19 28.43 26.63 27.07 3,348,011 -1.02(-3.62%)
Nov 11, 2020 29.16 29.27 27.77 28.09 5,113,240 -0.74(-2.58%)
Nov 10, 2020 28.60 28.90 26.94 28.84 6,005,400 +1.45(+5.29%)
Nov 09, 2020 24.61 28.40 23.68 27.39 12,934,487 +6.47(+30.96%)
Nov 06, 2020 22.04 22.27 20.77 20.91 5,508,078 -1.23(-5.57%)
Nov 05, 2020 23.08 23.52 22.11 22.15 4,573,038 -0.78(-3.39%)
Nov 04, 2020 23.70 24.37 22.74 22.92 4,694,778 -0.85(-3.56%)
Nov 03, 2020 24.27 24.91 23.54 23.77 5,046,724 +0.35(+1.48%)
Nov 02, 2020 22.36 23.84 21.49 23.42 5,095,108 +1.48(+6.74%)
Oct 30, 2020 21.46 21.97 21.00 21.94 4,016,479 +0.36(+1.64%)
Oct 29, 2020 20.29 21.66 19.97 21.59 5,553,776 +0.79(+3.82%)
Oct 28, 2020 21.55 22.04 20.72 20.79 6,870,144 -1.67(-7.41%)
Oct 27, 2020 23.12 23.19 22.35 22.46 5,419,738 -0.80(-3.45%)
Oct 26, 2020 24.12 24.29 23.03 23.26 3,238,812 -1.28(-5.20%)
Oct 23, 2020 24.77 25.07 24.20 24.54 3,263,818 -0.12(-0.48%)
Oct 22, 2020 23.47 24.85 23.41 24.66 4,022,920 +1.23(+5.27%)
Oct 21, 2020 23.84 24.04 23.25 23.42 3,571,816 -0.63(-2.60%)
Oct 20, 2020 24.00 24.58 23.31 24.05 3,480,495 +0.35(+1.46%)
Oct 19, 2020 25.09 25.09 23.68 23.70 4,747,936 -1.06(-4.27%)
Oct 16, 2020 25.80 25.86 24.68 24.76 3,293,040 -1.13(-4.37%)
Oct 15, 2020 25.28 25.89 24.69 25.89 3,289,236 +0.12(+0.46%)
Oct 14, 2020 25.94 27.38 25.76 25.77 3,184,932 +0.07(+0.26%)
Oct 13, 2020 26.06 26.58 25.68 25.70 2,207,993 -0.67(-2.53%)
Oct 12, 2020 25.65 26.64 24.99 26.37 2,237,875 +0.43(+1.66%)
Oct 09, 2020 26.63 26.93 25.71 25.94 3,275,057 -0.36(-1.38%)
Oct 08, 2020 25.23 26.33 24.94 26.30 3,007,563 +1.39(+5.60%)
Oct 07, 2020 25.06 25.25 24.45 24.91 3,811,595 +0.22(+0.89%)
Oct 06, 2020 26.74 27.41 24.54 24.69 4,259,431 -1.40(-5.38%)
Oct 05, 2020 26.20 26.44 25.55 26.09 2,813,698 +0.34(+1.31%)
Oct 02, 2020 23.81 26.18 23.71 25.76 4,432,561 +1.17(+4.74%)
Oct 01, 2020 25.37 25.37 24.17 24.59 5,111,955 -0.87(-3.42%)
Sep 30, 2020 26.47 26.85 25.35 25.46 3,471,783 -0.91(-3.46%)
Sep 29, 2020 26.26 26.47 25.58 26.37 2,370,323 -0.25(-0.92%)
Sep 28, 2020 26.04 27.07 25.92 26.62 3,053,698 +1.34(+5.32%)
Sep 25, 2020 25.02 25.48 24.38 25.27 3,850,497 -0.08(-0.30%)
Sep 24, 2020 25.25 26.14 24.39 25.35 2,402,323 +0.08(+0.30%)
Sep 23, 2020 26.72 27.07 25.24 25.27 2,828,521 -1.45(-5.41%)
Sep 22, 2020 27.36 27.98 26.15 26.72 3,197,676 -0.40(-1.47%)
Sep 21, 2020 27.51 27.72 26.22 27.12 3,372,134 -1.43(-5.00%)
Sep 18, 2020 28.31 28.74 27.88 28.54 5,680,095 -0.02(-0.06%)
Sep 17, 2020 27.10 28.59 26.89 28.56 3,892,512 +0.74(+2.67%)
Sep 16, 2020 26.10 28.64 25.87 27.82 4,225,281 +2.04(+7.90%)
Sep 15, 2020 26.36 26.81 25.66 25.78 2,978,940 -0.47(-1.80%)
Sep 14, 2020 25.57 26.61 25.15 26.25 3,648,080 +1.22(+4.86%)
Sep 11, 2020 25.48 25.77 24.61 25.04 4,052,799 -0.39(-1.53%)
Sep 10, 2020 27.24 27.24 25.43 25.43 3,367,964 -1.78(-6.56%)
Sep 09, 2020 27.56 27.56 26.67 27.21 5,173,281 +0.17(+0.63%)
Sep 08, 2020 29.33 29.45 26.98 27.04 4,577,162 -2.99(-9.96%)
Sep 04, 2020 30.62 30.80 29.56 30.03 3,412,174 -0.20(-0.67%)
Sep 03, 2020 30.73 31.22 29.99 30.24 4,034,861 -0.46(-1.51%)
Sep 02, 2020 32.23 32.32 30.64 30.70 4,801,141 -1.83(-5.61%)
Sep 01, 2020 32.80 33.11 32.27 32.53 2,566,906 -0.41(-1.23%)
Aug 31, 2020 33.95 33.98 32.92 32.93 2,151,872 -1.00(-2.94%)
Aug 28, 2020 33.78 34.30 33.49 33.93 1,466,517 +0.31(+0.93%)
Aug 27, 2020 33.59 33.91 33.10 33.62 1,999,500 +0.32(+0.96%)
Aug 26, 2020 34.64 34.96 33.24 33.30 1,559,780 -1.41(-4.07%)
Aug 25, 2020 34.26 34.88 33.86 34.71 1,956,032 +0.85(+2.52%)
Aug 24, 2020 33.51 34.56 33.09 33.85 2,037,482 +0.71(+2.14%)
Aug 21, 2020 33.82 34.13 33.02 33.14 3,055,245 -1.20(-3.50%)
Aug 20, 2020 35.86 36.19 34.33 34.34 3,034,225 -2.26(-6.17%)
Aug 19, 2020 37.57 37.85 36.52 36.60 1,251,162 -1.01(-2.67%)
Aug 18, 2020 37.73 38.32 37.47 37.61 1,898,222 -0.50(-1.31%)
Aug 17, 2020 38.30 38.71 37.49 38.10 2,026,066 -0.36(-0.94%)
Aug 14, 2020 37.53 38.72 37.28 38.47 2,100,636 +0.79(+2.09%)
Aug 13, 2020 37.57 38.04 37.09 37.68 1,784,237 +0.01(+0.02%)
Aug 12, 2020 38.13 38.68 37.28 37.67 2,014,066 +0.42(+1.12%)
Aug 11, 2020 38.29 39.35 37.05 37.26 3,241,153 -0.18(-0.49%)
Aug 10, 2020 35.42 37.62 35.42 37.44 3,423,376 +2.23(+6.33%)
Aug 07, 2020 33.77 35.37 33.44 35.21 1,890,145 +1.07(+3.14%)
Aug 06, 2020 34.45 34.95 33.82 34.14 2,035,821 -0.75(-2.16%)
Aug 05, 2020 35.33 36.26 34.39 34.89 2,355,764 +0.40(+1.17%)
Aug 04, 2020 33.33 34.74 32.91 34.49 3,254,833 +0.96(+2.85%)
Aug 03, 2020 33.42 34.06 32.54 33.53 2,568,090 +0.13(+0.38%)
Jul 31, 2020 33.04 33.58 32.79 33.41 2,840,587 +0.29(+0.89%)
Jul 30, 2020 33.00 33.48 32.26 33.11 2,049,074 -1.05(-3.07%)
Jul 29, 2020 32.72 34.21 32.40 34.16 1,961,728 +1.58(+4.84%)
Jul 28, 2020 33.22 33.76 32.49 32.59 1,830,245 -0.98(-2.92%)
Jul 27, 2020 34.36 34.45 33.27 33.57 1,469,507 -0.57(-1.67%)
Jul 24, 2020 34.68 35.09 33.79 34.14 1,224,144 -0.28(-0.83%)
Jul 23, 2020 34.52 35.11 34.04 34.42 1,499,925 -0.53(-1.51%)
Jul 22, 2020 34.67 35.11 33.84 34.95 1,512,244 -0.34(-0.97%)
Jul 21, 2020 33.72 35.89 33.66 35.29 4,116,831 +2.96(+9.15%)
Jul 20, 2020 32.73 33.62 32.32 32.34 1,934,639 -0.37(-1.13%)
Jul 17, 2020 33.18 33.80 32.43 32.70 2,271,825 -0.41(-1.24%)
Jul 16, 2020 32.75 33.97 31.99 33.11 1,969,403 -0.33(-0.98%)
Jul 15, 2020 33.42 33.69 31.97 33.44 4,417,894 +0.52(+1.58%)
Jul 14, 2020 31.14 33.04 30.84 32.92 3,309,871 +1.83(+5.88%)
Jul 13, 2020 32.78 33.27 30.93 31.09 4,671,336 -1.53(-4.70%)
Jul 10, 2020 31.32 32.69 30.94 32.63 3,050,934 +1.20(+3.81%)
Jul 09, 2020 33.57 33.89 31.32 31.43 3,859,336 -2.29(-6.79%)
Jul 08, 2020 33.75 34.42 33.39 33.72 3,266,525 +0.09(+0.27%)
Jul 07, 2020 35.19 35.57 33.62 33.63 2,544,746 -2.31(-6.44%)
Jul 06, 2020 35.76 36.15 34.62 35.94 2,975,782 +1.11(+3.18%)
Jul 02, 2020 34.30 35.65 33.79 34.83 3,944,226 +1.64(+4.95%)
Jul 01, 2020 35.50 35.91 33.12 33.19 5,179,476 -1.86(-5.31%)
Jun 30, 2020 34.19 35.34 33.39 35.05 3,140,785 +0.33(+0.94%)
Jun 29, 2020 33.86 35.11 33.46 34.72 3,197,349 +0.25(+0.73%)
Jun 26, 2020 35.91 36.02 33.90 34.47 4,413,242 -2.09(-5.71%)
Jun 25, 2020 35.01 36.58 34.22 36.56 4,137,899 +1.44(+4.11%)
Jun 24, 2020 38.14 38.14 34.99 35.12 5,215,216 -3.70(-9.52%)
Jun 23, 2020 39.52 39.94 38.52 38.81 3,267,770 +0.18(+0.48%)
Jun 22, 2020 39.27 39.36 37.76 38.63 3,187,663 -0.54(-1.37%)
Jun 19, 2020 39.96 40.40 38.29 39.17 6,481,640 +0.12(+0.30%)
Jun 18, 2020 38.91 40.21 38.34 39.05 2,864,561 +0.03(+0.09%)
Jun 17, 2020 41.75 41.78 38.97 39.02 2,697,003 -2.87(-6.84%)
Jun 16, 2020 43.18 43.47 40.26 41.88 2,568,228 +1.55(+3.84%)
Jun 15, 2020 36.78 41.13 36.17 40.33 3,578,215 +0.97(+2.47%)
Jun 12, 2020 40.03 40.84 37.21 39.36 3,146,504 +2.18(+5.86%)
Jun 11, 2020 37.35 40.05 37.07 37.18 4,322,400 -4.87(-11.58%)
Jun 10, 2020 43.95 44.69 42.04 42.05 3,114,510 -3.14(-6.95%)
Jun 09, 2020 47.98 48.00 44.67 45.19 5,242,248 -4.95(-9.86%)
Jun 08, 2020 46.34 50.20 45.33 50.14 5,372,678 +6.38(+14.58%)
Jun 05, 2020 43.23 44.77 42.40 43.76 5,250,815 +3.80(+9.50%)
Jun 04, 2020 39.64 40.55 38.72 39.96 2,025,489 +0.08(+0.21%)
Jun 03, 2020 39.04 40.08 38.24 39.88 2,401,184 +1.65(+4.32%)
Jun 02, 2020 37.09 38.31 37.03 38.23 2,315,372 +1.58(+4.30%)
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.