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
)
203.72
+0.50 (+0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 28, 2019
89.13
90.03
88.70
89.55
1,988,049
+1.22(+1.38%)
Jun 27, 2019
88.43
89.53
88.23
88.34
1,223,694
+0.21(+0.24%)
Jun 26, 2019
87.62
89.60
86.74
88.12
2,002,110
+1.65(+1.91%)
Jun 25, 2019
88.06
88.60
86.33
86.47
1,585,108
-1.99(-2.25%)
Jun 24, 2019
90.33
90.59
88.00
88.46
1,679,521
-1.77(-1.96%)
Jun 21, 2019
88.74
90.38
88.02
90.23
3,022,837
+1.81(+2.05%)
Jun 20, 2019
87.78
88.91
86.76
88.41
2,277,788
+2.85(+3.33%)
Jun 19, 2019
85.55
86.61
84.50
85.57
1,467,144
-0.35(-0.40%)
Jun 18, 2019
84.03
86.67
84.03
85.91
1,723,819
+2.43(+2.91%)
Jun 17, 2019
80.89
84.01
80.70
83.48
1,528,803
+2.16(+2.66%)
Jun 14, 2019
82.53
83.27
80.72
81.32
1,329,868
-1.00(-1.22%)
Jun 13, 2019
82.44
83.48
81.79
82.32
1,314,181
+1.61(+2.00%)
Jun 12, 2019
80.76
82.35
80.40
80.71
1,888,371
-1.27(-1.55%)
Jun 11, 2019
81.06
82.98
80.56
81.98
1,845,006
+1.78(+2.21%)
Jun 10, 2019
80.29
81.01
79.26
80.21
2,130,511
+0.48(+0.60%)
Jun 07, 2019
79.67
81.12
79.53
79.73
2,037,087
-0.46(-0.57%)
Jun 06, 2019
79.07
80.53
78.82
80.19
1,764,759
+1.20(+1.52%)
Jun 05, 2019
81.41
82.00
77.62
78.99
2,541,675
-2.47(-3.04%)
Jun 04, 2019
81.61
82.14
79.86
81.47
2,152,691
+0.79(+0.98%)
Jun 03, 2019
81.12
81.88
79.95
80.68
2,372,872
+0.09(+0.11%)
May 31, 2019
80.81
82.38
80.22
80.59
2,312,454
-1.88(-2.28%)
May 30, 2019
83.36
84.43
82.10
82.47
2,002,286
-0.79(-0.95%)
May 29, 2019
83.52
84.13
82.25
83.26
3,260,601
-1.82(-2.13%)
May 28, 2019
85.79
86.18
84.42
85.07
1,738,575
-0.48(-0.57%)
May 24, 2019
86.22
86.86
83.53
85.56
1,690,170
+0.22(+0.26%)
May 23, 2019
87.50
87.50
83.48
85.34
2,613,067
-3.98(-4.45%)
May 22, 2019
92.69
92.93
89.28
89.32
1,760,707
-4.04(-4.32%)
May 21, 2019
90.97
93.63
90.85
93.35
2,729,980
+3.40(+3.78%)
May 20, 2019
90.79
91.24
89.68
89.96
1,695,475
-1.12(-1.23%)
May 17, 2019
90.04
91.41
90.04
91.07
1,561,811
+0.32(+0.35%)
May 16, 2019
90.20
91.08
90.04
90.75
1,273,283
+1.29(+1.44%)
May 15, 2019
88.34
90.59
88.13
89.47
1,726,573
-0.04(-0.05%)
May 14, 2019
88.38
89.88
88.32
89.51
2,025,592
+1.57(+1.78%)
May 13, 2019
87.87
89.36
86.72
87.94
1,934,724
-0.57(-0.64%)
May 10, 2019
88.63
89.33
87.47
88.51
2,779,127
-0.29(-0.32%)
May 09, 2019
86.10
89.92
85.81
88.79
4,284,102
+1.96(+2.26%)
May 08, 2019
83.26
88.63
83.26
86.83
5,556,045
+6.25(+7.76%)
May 07, 2019
81.66
82.20
78.60
80.58
3,166,574
-2.03(-2.45%)
May 06, 2019
81.09
83.15
81.03
82.61
2,091,026
+0.19(+0.23%)
May 03, 2019
82.05
83.26
81.79
82.42
2,069,656
+1.11(+1.36%)
May 02, 2019
81.93
83.79
81.24
81.31
2,170,902
-1.85(-2.22%)
May 01, 2019
86.70
86.75
83.06
83.16
2,593,113
-4.12(-4.72%)
Apr 30, 2019
88.13
88.85
86.81
87.27
2,337,798
-0.42(-0.48%)
Apr 29, 2019
88.18
88.43
87.06
87.69
1,493,068
-0.25(-0.29%)
Apr 26, 2019
89.16
89.25
86.72
87.95
2,215,329
-1.97(-2.19%)
Apr 25, 2019
91.16
91.84
89.83
89.92
1,538,022
-1.17(-1.29%)
Apr 24, 2019
92.17
92.67
90.42
91.09
3,317,866
-0.63(-0.69%)
Apr 23, 2019
91.22
92.53
90.35
91.72
2,596,802
+0.50(+0.55%)
Apr 22, 2019
89.27
91.44
88.83
91.22
2,861,959
+3.22(+3.65%)
Apr 18, 2019
89.59
89.83
87.96
88.00
1,804,762
-0.79(-0.89%)
Apr 17, 2019
88.49
89.80
87.88
88.79
2,304,579
+1.12(+1.28%)
Apr 16, 2019
87.41
88.11
86.50
87.67
2,711,435
+0.75(+0.86%)
Apr 15, 2019
87.53
88.70
86.41
86.92
2,092,492
-0.26(-0.30%)
Apr 12, 2019
86.13
88.67
85.74
87.18
4,667,149
+5.22(+6.37%)
Apr 11, 2019
84.75
84.80
81.90
81.97
3,891,989
-3.24(-3.80%)
Apr 10, 2019
84.42
85.72
84.17
85.21
1,472,863
+0.84(+1.00%)
Apr 09, 2019
85.14
85.38
83.85
84.36
1,507,557
-1.24(-1.45%)
Apr 08, 2019
84.33
86.26
84.33
85.60
1,922,508
+1.56(+1.85%)
Apr 05, 2019
82.50
84.37
82.08
84.04
2,379,166
+2.14(+2.61%)
Apr 04, 2019
82.03
82.47
81.05
81.90
2,135,591
-0.10(-0.12%)
Apr 03, 2019
84.49
84.86
81.64
82.00
1,818,118
-2.08(-2.47%)
Apr 02, 2019
85.23
85.77
84.01
84.08
1,473,927
-0.98(-1.16%)
Apr 01, 2019
84.41
85.48
83.96
85.06
1,723,722
+1.77(+2.13%)
Mar 29, 2019
85.13
85.95
83.06
83.29
1,839,261
-0.83(-0.99%)
Mar 28, 2019
83.28
84.33
82.85
84.12
2,553,368
+0.16(+0.19%)
Mar 27, 2019
84.15
84.93
83.01
83.96
1,061,271
-0.21(-0.25%)
Mar 26, 2019
83.72
85.58
83.62
84.17
1,649,336
+1.34(+1.61%)
Mar 25, 2019
82.92
83.10
81.39
82.84
1,283,927
-0.32(-0.38%)
Mar 22, 2019
86.18
86.18
82.92
83.16
1,722,235
-3.72(-4.29%)
Mar 21, 2019
86.17
87.25
85.61
86.88
2,020,721
+0.60(+0.69%)
Mar 20, 2019
84.30
87.23
84.25
86.28
1,866,700
+1.64(+1.94%)
Mar 19, 2019
86.08
86.30
84.18
84.64
1,622,439
-1.12(-1.30%)
Mar 18, 2019
84.35
85.83
83.66
85.76
1,670,042
+1.76(+2.10%)
Mar 15, 2019
84.72
85.34
83.63
83.99
2,139,384
-1.49(-1.75%)
Mar 14, 2019
84.69
87.05
84.69
85.49
3,109,613
+0.65(+0.76%)
Mar 13, 2019
84.07
84.92
83.13
84.84
2,582,943
+2.40(+2.91%)
Mar 12, 2019
80.40
82.87
80.40
82.44
2,341,369
+2.40(+2.99%)
Mar 11, 2019
79.22
80.20
78.75
80.05
1,705,159
+1.71(+2.18%)
Mar 08, 2019
78.64
78.80
76.18
78.34
2,284,082
-1.86(-2.32%)
Mar 07, 2019
82.25
82.57
80.15
80.20
2,085,188
-1.87(-2.28%)
Mar 06, 2019
84.03
84.08
81.57
82.07
2,048,155
-2.11(-2.50%)
Mar 05, 2019
86.23
86.23
83.88
84.18
1,683,183
-1.68(-1.96%)
Mar 04, 2019
86.60
86.77
84.27
85.86
1,779,118
-0.10(-0.11%)
Mar 01, 2019
84.67
86.91
84.67
85.96
2,329,064
+1.53(+1.81%)
Feb 28, 2019
86.42
86.55
84.16
84.44
2,931,594
-2.10(-2.43%)
Feb 27, 2019
87.04
88.79
86.41
86.54
1,921,758
-0.02(-0.02%)
Feb 26, 2019
86.26
87.64
85.94
86.55
2,261,094
+0.18(+0.21%)
Feb 25, 2019
84.81
86.45
84.37
86.37
2,081,602
+1.03(+1.21%)
Feb 22, 2019
84.65
85.84
84.20
85.34
2,284,814
+1.55(+1.85%)
Feb 21, 2019
86.18
87.32
82.91
83.79
3,321,830
-3.54(-4.05%)
Feb 20, 2019
85.31
88.54
84.90
87.32
4,139,040
+1.46(+1.70%)
Feb 19, 2019
85.63
86.77
84.56
85.87
3,006,655
-0.57(-0.66%)
Feb 15, 2019
86.03
87.62
85.29
86.44
2,602,425
+1.37(+1.61%)
Feb 14, 2019
82.43
85.77
82.34
85.07
2,230,588
+2.30(+2.78%)
Feb 13, 2019
81.39
83.57
81.12
82.77
1,915,192
+1.92(+2.37%)
Feb 12, 2019
81.39
82.57
80.49
80.85
1,928,632
+0.67(+0.84%)
Feb 11, 2019
78.77
80.39
77.72
80.18
1,677,138
+1.03(+1.30%)
Feb 08, 2019
80.15
80.67
77.90
79.15
2,329,648
-1.11(-1.39%)
Feb 07, 2019
82.66
82.96
80.03
80.26
2,271,253
-3.02(-3.63%)
Feb 06, 2019
82.84
84.02
81.80
83.29
1,643,926
-0.19(-0.23%)
Feb 05, 2019
85.16
85.34
83.30
83.48
2,707,879
-2.19(-2.55%)
Feb 04, 2019
83.80
85.83
82.22
85.66
2,469,166
+1.36(+1.61%)
Feb 01, 2019
84.72
85.56
83.84
84.30
1,555,865
-0.19(-0.22%)
Jan 31, 2019
84.07
85.71
83.43
84.49
2,734,195
+0.70(+0.84%)
Jan 30, 2019
83.77
84.02
82.00
83.79
1,571,484
+1.72(+2.10%)
Jan 29, 2019
82.91
83.43
81.67
82.07
1,836,997
-0.11(-0.14%)
Jan 28, 2019
82.58
82.98
81.31
82.18
1,991,662
-1.57(-1.87%)
Jan 25, 2019
83.66
84.57
83.11
83.75
2,885,576
+0.53(+0.64%)
Jan 24, 2019
83.08
84.38
82.75
83.21
2,767,390
+0.19(+0.23%)
Jan 23, 2019
84.14
84.55
81.94
83.02
1,785,891
-0.11(-0.13%)
Jan 22, 2019
86.51
86.79
82.93
83.13
2,965,379
-4.45(-5.08%)
Jan 18, 2019
87.57
87.72
86.36
87.58
2,008,540
+1.02(+1.17%)
Jan 17, 2019
85.66
87.25
85.31
86.56
1,532,144
+0.01(+0.01%)
Jan 16, 2019
85.82
87.59
85.13
86.56
1,967,427
+0.52(+0.60%)
Jan 15, 2019
86.18
87.50
84.66
86.04
1,495,177
+0.41(+0.48%)
Jan 14, 2019
84.01
86.41
83.70
85.63
2,237,931
+0.34(+0.39%)
Jan 11, 2019
86.24
86.33
84.15
85.29
1,869,040
-1.66(-1.91%)
Jan 10, 2019
86.19
87.45
85.36
86.96
2,233,966
-0.54(-0.62%)
Jan 09, 2019
87.67
89.26
86.61
87.50
2,754,961
+1.51(+1.75%)
Jan 08, 2019
85.37
86.48
84.12
85.99
3,948,129
+1.90(+2.26%)
Jan 07, 2019
82.48
84.90
81.71
84.09
2,731,259
+2.21(+2.70%)
Jan 04, 2019
80.19
82.01
79.55
81.88
3,174,219
+3.09(+3.92%)
Jan 03, 2019
78.41
80.21
77.29
78.79
2,777,190
+0.77(+0.99%)
Jan 02, 2019
74.27
78.85
73.63
78.02
2,911,116
+2.06(+2.72%)
Dec 31, 2018
75.74
76.44
74.62
75.95
1,841,335
+0.66(+0.88%)
Dec 28, 2018
76.54
76.65
73.80
75.29
2,200,522
-0.81(-1.07%)
Dec 27, 2018
73.74
76.23
72.49
76.10
2,358,423
+0.73(+0.97%)
Dec 26, 2018
71.22
75.42
69.80
75.37
3,741,169
+5.18(+7.38%)
Dec 24, 2018
72.29
73.20
70.14
70.19
2,042,470
-2.54(-3.49%)
Dec 21, 2018
73.45
75.12
71.92
72.73
6,798,551
-0.21(-0.29%)
Dec 20, 2018
72.41
74.95
72.41
72.95
4,049,773
-1.29(-1.73%)
Dec 19, 2018
73.13
77.87
72.91
74.23
5,555,953
+2.19(+3.04%)
Dec 18, 2018
72.82
73.71
70.88
72.05
4,759,312
-0.50(-0.69%)
Dec 17, 2018
75.50
75.98
72.23
72.55
4,656,119
-3.42(-4.50%)
Dec 14, 2018
78.48
78.48
75.25
75.96
5,331,292
-2.96(-3.75%)
Dec 13, 2018
80.41
80.98
77.46
78.92
5,337,379
-1.78(-2.20%)
Dec 12, 2018
83.39
84.43
80.61
80.70
3,411,214
-1.27(-1.55%)
Dec 11, 2018
84.62
84.88
81.35
81.97
2,643,895
-0.48(-0.59%)
Dec 10, 2018
83.03
85.13
81.47
82.45
3,256,771
-1.70(-2.02%)
Dec 07, 2018
86.03
88.11
83.62
84.15
4,380,174
+0.72(+0.86%)
Dec 06, 2018
83.57
83.85
79.44
83.43
6,403,983
-2.67(-3.10%)
Dec 04, 2018
92.09
92.43
85.90
86.10
4,735,943
-5.81(-6.32%)
Dec 03, 2018
93.27
95.02
91.16
91.91
7,838,767
+1.47(+1.62%)
Nov 30, 2018
91.32
91.42
86.09
90.44
40,336,316
-1.33(-1.45%)
Nov 29, 2018
90.44
93.50
89.89
91.77
5,971,796
+1.80(+2.00%)
Nov 28, 2018
89.59
91.80
88.71
89.96
4,660,153
-0.03(-0.04%)
Nov 27, 2018
91.85
93.59
89.30
90.00
9,223,297
+0.43(+0.48%)
Nov 26, 2018
87.31
89.79
86.67
89.56
3,124,171
+3.63(+4.22%)
Nov 23, 2018
86.26
87.44
84.81
85.93
1,761,027
-3.56(-3.98%)
Nov 21, 2018
89.50
89.50
89.50
0
+0.41(+0.46%)
Nov 20, 2018
91.03
91.68
88.56
89.09
2,334,126
-4.16(-4.46%)
Nov 19, 2018
92.21
93.86
90.75
93.25
2,664,538
-0.41(-0.44%)
Nov 16, 2018
91.96
94.17
91.63
93.66
1,992,918
+1.80(+1.96%)
Nov 15, 2018
89.16
92.23
88.02
91.86
2,258,920
+2.89(+3.25%)
Nov 14, 2018
90.05
91.50
88.41
88.97
2,048,520
+0.70(+0.80%)
Nov 13, 2018
89.81
90.39
87.31
88.27
2,491,512
-1.95(-2.16%)
Nov 12, 2018
93.85
94.64
89.95
90.22
2,308,289
-2.96(-3.18%)
Nov 09, 2018
89.28
93.99
86.93
93.18
2,981,530
+2.62(+2.89%)
Nov 08, 2018
94.35
95.04
89.68
90.56
2,936,229
-4.27(-4.51%)
Nov 07, 2018
96.40
97.84
90.25
94.83
4,695,633
+2.05(+2.21%)
Nov 06, 2018
95.28
95.45
92.08
92.79
2,768,723
-2.14(-2.26%)
Nov 05, 2018
94.57
96.91
93.92
94.93
1,605,428
+1.37(+1.46%)
Nov 02, 2018
94.96
95.53
92.46
93.56
1,901,547
-0.92(-0.98%)
Nov 01, 2018
92.32
94.96
92.07
94.49
1,832,657
+2.53(+2.75%)
Oct 31, 2018
90.86
94.70
90.68
91.96
3,000,843
+2.03(+2.26%)
Oct 30, 2018
87.07
90.23
86.70
89.93
2,557,435
+1.40(+1.58%)
Oct 29, 2018
93.13
93.43
87.07
88.53
2,160,423
-4.58(-4.91%)
Oct 26, 2018
91.87
94.37
89.95
93.11
2,282,150
-0.39(-0.42%)
Oct 25, 2018
93.69
94.50
91.62
93.50
2,159,030
+1.10(+1.19%)
Oct 24, 2018
98.93
99.11
92.17
92.40
1,807,946
-5.08(-5.21%)
Oct 23, 2018
99.19
99.95
95.86
97.48
3,218,515
-4.46(-4.38%)
Oct 22, 2018
104.08
104.24
101.56
101.94
2,540,080
-2.08(-2.00%)
Oct 19, 2018
104.41
105.90
103.50
104.02
1,586,557
+0.11(+0.11%)
Oct 18, 2018
104.76
105.06
102.40
103.91
1,160,475
-2.09(-1.97%)
Oct 17, 2018
106.91
107.25
104.89
106.00
1,162,062
-1.07(-1.00%)
Oct 16, 2018
105.74
107.49
104.44
107.07
1,508,901
+2.36(+2.26%)
Oct 15, 2018
104.59
105.26
103.30
104.70
1,311,205
+1.48(+1.44%)
Oct 12, 2018
104.33
104.77
99.75
103.22
1,960,684
+1.22(+1.20%)
Oct 11, 2018
104.81
106.16
101.94
102.00
2,693,749
-3.81(-3.60%)
Oct 10, 2018
110.60
111.06
105.52
105.81
2,018,763
-4.79(-4.33%)
Oct 09, 2018
108.55
111.69
108.55
110.60
1,501,049
+1.84(+1.69%)
Oct 08, 2018
110.16
110.98
107.89
108.75
1,792,274
-2.84(-2.54%)
Oct 05, 2018
111.48
111.87
109.58
111.59
1,745,518
+0.90(+0.81%)
Oct 04, 2018
114.07
114.07
110.65
110.69
1,841,116
-3.82(-3.34%)
Oct 03, 2018
112.89
115.22
111.66
114.52
2,223,478
+2.35(+2.09%)
Oct 02, 2018
112.20
112.53
110.57
112.17
1,735,676
+0.20(+0.18%)
Oct 01, 2018
110.86
113.35
110.78
111.96
1,484,628
+1.32(+1.19%)
Sep 28, 2018
109.30
112.81
109.04
110.64
1,990,253
+0.92(+0.84%)
Sep 27, 2018
108.89
110.01
107.94
109.72
1,568,763
+2.23(+2.08%)
Sep 26, 2018
109.78
110.14
107.32
107.49
2,499,757
-2.60(-2.36%)
Sep 25, 2018
109.38
111.48
108.84
110.09
2,310,825
+1.35(+1.24%)
Sep 24, 2018
106.57
109.32
106.37
108.74
2,708,503
+3.53(+3.35%)
Sep 21, 2018
104.64
105.55
103.76
105.21
2,200,653
+1.50(+1.44%)
Sep 20, 2018
105.82
106.14
103.48
103.71
2,342,292
-1.52(-1.45%)
Sep 19, 2018
102.14
105.72
101.90
105.23
2,530,349
+3.14(+3.07%)
Sep 18, 2018
101.41
103.32
100.64
102.10
2,467,412
+1.69(+1.68%)
Sep 17, 2018
99.50
101.85
99.11
100.41
1,933,569
+0.79(+0.79%)
Sep 14, 2018
97.60
101.09
96.94
99.63
2,648,824
+2.39(+2.46%)
Sep 13, 2018
98.35
98.67
96.28
97.24
2,395,873
-1.39(-1.41%)
Sep 12, 2018
96.35
98.97
96.34
98.63
2,820,596
+3.36(+3.53%)
Sep 11, 2018
91.96
96.02
91.10
95.27
2,853,346
+3.51(+3.83%)
Sep 10, 2018
92.27
92.83
91.46
91.76
2,324,426
-0.44(-0.48%)
Sep 07, 2018
93.30
93.30
91.12
92.20
2,324,914
-1.51(-1.61%)
Sep 06, 2018
96.14
96.18
92.89
93.70
2,103,532
-2.43(-2.53%)
Sep 05, 2018
97.71
97.84
95.67
96.13
2,173,406
-2.34(-2.38%)
Sep 04, 2018
99.97
100.05
98.05
98.47
1,679,473
-0.62(-0.63%)
Aug 31, 2018
99.10
99.10
99.10
0
-0.36(-0.36%)
Aug 30, 2018
99.57
100.21
98.88
99.46
1,296,142
-0.32(-0.32%)
Aug 29, 2018
99.13
100.05
98.63
99.78
2,534,017
+0.65(+0.65%)
Aug 28, 2018
100.23
100.68
98.54
99.13
1,594,167
-1.32(-1.31%)
Aug 27, 2018
100.31
101.14
99.70
100.45
2,001,539
+0.80(+0.80%)
Aug 24, 2018
100.64
101.04
99.44
99.64
1,606,473
+0.12(+0.12%)
Aug 23, 2018
100.67
101.31
99.01
99.52
1,209,751
-2.15(-2.12%)
Aug 22, 2018
101.74
102.59
101.31
101.67
2,790,402
+1.34(+1.34%)
Aug 21, 2018
99.81
101.71
99.44
100.33
3,453,858
+1.31(+1.32%)
Aug 20, 2018
99.42
99.70
97.53
99.02
2,326,749
+0.66(+0.67%)
Aug 17, 2018
98.58
99.85
97.10
98.36
2,645,403
-0.13(-0.13%)
Aug 16, 2018
98.11
98.67
96.57
98.49
4,824,137
+2.26(+2.35%)
Aug 15, 2018
100.60
101.55
94.25
96.23
14,116,300
-13.12(-12.00%)
Aug 14, 2018
108.91
110.29
108.39
109.35
1,515,165
+1.54(+1.43%)
Aug 13, 2018
109.36
110.51
107.58
107.81
1,115,320
-2.40(-2.17%)
Aug 10, 2018
107.97
111.19
107.14
110.21
1,639,943
+2.98(+2.78%)
Aug 09, 2018
108.74
110.38
105.87
107.23
2,320,531
-2.16(-1.97%)
Aug 08, 2018
109.30
110.06
107.51
109.39
1,893,875
-0.78(-0.71%)
Aug 07, 2018
109.97
111.40
109.69
110.16
806,907
+0.92(+0.84%)
Aug 06, 2018
107.83
110.98
107.28
109.25
1,258,008
+2.30(+2.16%)
Aug 03, 2018
109.95
110.23
106.24
106.94
1,258,333
-3.02(-2.74%)
Aug 02, 2018
107.90
110.91
106.85
109.96
665,441
+1.32(+1.21%)
Aug 01, 2018
107.49
108.78
105.28
108.64
886,198
+0.76(+0.70%)
Jul 31, 2018
108.93
110.38
106.35
107.88
764,485
-1.44(-1.32%)
Jul 30, 2018
109.55
111.19
108.33
109.32
1,698,761
+1.12(+1.04%)
Jul 27, 2018
109.79
111.66
107.57
108.20
892,502
-1.81(-1.64%)
Jul 26, 2018
109.88
111.11
109.60
110.01
680,410
-0.11(-0.10%)
Jul 25, 2018
108.91
111.18
107.97
110.11
745,641
+1.01(+0.92%)
Jul 24, 2018
108.13
110.34
107.73
109.11
1,046,744
+1.86(+1.74%)
Jul 23, 2018
107.23
107.59
106.14
107.24
858,672
+0.02(+0.01%)
Jul 20, 2018
108.76
108.76
106.29
107.23
1,083,611
-0.77(-0.71%)
Jul 19, 2018
106.64
108.27
106.30
108.00
799,408
+1.23(+1.15%)
Jul 18, 2018
106.59
107.11
104.79
106.77
1,235,234
-0.05(-0.05%)
Jul 17, 2018
105.39
107.64
104.74
106.82
621,055
+0.54(+0.51%)
Jul 16, 2018
105.35
106.94
104.98
106.28
1,041,816
-1.10(-1.03%)
Jul 13, 2018
108.57
106.29
107.38
1,097,140
+0.87(+0.81%)
Jul 12, 2018
108.12
108.12
105.18
106.52
1,024,091
-0.39(-0.37%)
Jul 11, 2018
108.87
110.23
105.52
106.91
1,780,791
-2.62(-2.39%)
Jul 10, 2018
112.70
113.03
108.62
109.52
2,592,222
-2.21(-1.98%)
Jul 09, 2018
110.34
111.93
110.14
111.74
1,333,117
+1.39(+1.26%)
Jul 06, 2018
107.91
111.25
106.25
110.35
1,026,367
+2.43(+2.25%)
Jul 05, 2018
109.07
106.92
107.92
1,022,852
+1.59(+1.50%)
Jul 03, 2018
106.33
106.33
106.33
0
+0.61(+0.58%)
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
.