Diamondback Energy (NQ: FANG )

176.77 +0.12 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 51.04 52.20 50.23 51.63 962,939 +1.28(+2.54%)
Sep 29, 2015 50.13 51.32 49.64 50.35 995,180 +0.30(+0.59%)
Sep 28, 2015 52.04 52.29 49.74 50.05 1,231,747 -2.70(-5.12%)
Sep 25, 2015 54.11 54.12 52.14 52.75 1,159,123 -0.53(-0.99%)
Sep 24, 2015 52.67 53.83 51.31 53.28 913,123 +0.14(+0.27%)
Sep 23, 2015 55.31 56.11 53.07 53.14 1,166,065 -2.15(-3.89%)
Sep 22, 2015 54.66 56.98 53.90 55.29 1,718,423 -0.19(-0.35%)
Sep 21, 2015 55.67 56.55 54.79 55.48 1,416,124 +0.34(+0.61%)
Sep 18, 2015 54.36 55.45 54.12 55.14 1,991,996 -0.65(-1.16%)
Sep 17, 2015 56.09 57.25 55.50 55.79 1,266,639 -0.06(-0.11%)
Sep 16, 2015 53.81 56.52 53.78 55.86 1,748,330 +2.55(+4.78%)
Sep 15, 2015 52.91 53.88 52.75 53.31 807,362 +0.78(+1.49%)
Sep 14, 2015 52.91 53.10 51.61 52.52 881,468 -0.47(-0.89%)
Sep 11, 2015 52.66 52.99 50.70 52.99 1,393,328 -0.46(-0.85%)
Sep 10, 2015 52.27 54.06 51.00 53.45 1,322,752 +1.46(+2.81%)
Sep 09, 2015 54.33 54.66 51.95 51.99 1,103,136 -1.81(-3.36%)
Sep 08, 2015 52.71 54.25 52.09 53.79 1,024,291 +1.05(+1.98%)
Sep 04, 2015 52.74 52.75 52.75 52.75 878,140 -0.78(-1.46%)
Sep 03, 2015 54.38 55.14 53.39 53.53 1,181,529 -0.38(-0.70%)
Sep 02, 2015 52.41 53.94 50.61 53.91 1,731,853 +2.34(+4.54%)
Sep 01, 2015 53.06 54.26 50.90 51.56 1,830,148 -3.01(-5.52%)
Aug 31, 2015 52.69 55.26 52.20 54.58 2,470,425 +1.38(+2.60%)
Aug 28, 2015 51.96 55.38 51.59 53.19 2,014,017 +0.69(+1.31%)
Aug 27, 2015 50.76 54.07 50.01 52.51 2,097,794 +2.89(+5.81%)
Aug 26, 2015 49.93 50.01 48.18 49.62 1,382,235 +1.01(+2.09%)
Aug 25, 2015 52.20 52.57 48.58 48.61 1,683,631 -0.74(-1.51%)
Aug 24, 2015 51.82 52.58 48.22 49.35 2,530,976 -3.84(-7.21%)
Aug 21, 2015 55.39 56.12 53.01 53.19 2,500,777 -2.94(-5.24%)
Aug 20, 2015 57.54 57.77 56.06 56.13 1,321,731 -1.29(-2.24%)
Aug 19, 2015 58.14 58.45 55.98 57.41 1,326,151 -1.23(-2.10%)
Aug 18, 2015 58.09 58.72 57.06 58.64 958,645 +0.94(+1.62%)
Aug 17, 2015 58.56 58.84 57.22 57.71 1,235,222 -1.35(-2.29%)
Aug 14, 2015 57.85 59.29 57.22 59.06 1,880,379 +1.78(+3.11%)
Aug 13, 2015 56.51 57.59 55.96 57.28 3,228,134 -0.65(-1.12%)
Aug 12, 2015 56.38 58.51 55.91 57.93 1,300,239 +1.29(+2.27%)
Aug 11, 2015 55.23 56.83 54.34 56.64 1,075,045 +0.54(+0.97%)
Aug 10, 2015 55.22 56.71 54.99 56.10 1,785,678 +1.08(+1.96%)
Aug 07, 2015 55.99 57.33 54.69 55.02 1,438,867 -1.31(-2.33%)
Aug 06, 2015 54.66 56.71 52.66 56.33 2,462,300 +1.69(+3.09%)
Aug 05, 2015 55.14 55.94 53.95 54.64 2,140,394 +0.30(+0.56%)
Aug 04, 2015 53.90 55.42 53.70 54.34 1,925,388 +0.93(+1.75%)
Aug 03, 2015 53.39 55.50 53.07 53.40 1,630,161 -0.38(-0.71%)
Jul 31, 2015 53.74 54.80 53.15 53.79 1,596,863 -0.30(-0.56%)
Jul 30, 2015 53.83 54.87 52.70 54.09 1,931,067 +0.02(+0.04%)
Jul 29, 2015 51.65 54.27 51.14 54.07 1,734,600 +2.13(+4.09%)
Jul 28, 2015 50.75 52.43 50.01 51.94 909,148 +1.35(+2.67%)
Jul 27, 2015 50.39 51.34 49.73 50.59 1,412,758 -0.48(-0.94%)
Jul 24, 2015 53.06 53.12 50.44 51.07 2,264,886 -1.91(-3.61%)
Jul 23, 2015 52.95 53.31 51.18 52.98 2,269,666 +0.04(+0.08%)
Jul 22, 2015 52.22 53.10 51.46 52.94 1,673,238 +0.22(+0.41%)
Jul 21, 2015 52.07 53.43 51.68 52.72 1,543,066 +0.91(+1.76%)
Jul 20, 2015 52.79 52.91 51.29 51.81 1,666,224 -1.15(-2.17%)
Jul 17, 2015 55.23 55.23 52.63 52.96 2,493,682 -2.33(-4.22%)
Jul 16, 2015 56.64 57.34 54.71 55.30 1,258,965 -1.20(-2.12%)
Jul 15, 2015 58.11 58.30 55.93 56.49 1,204,919 -2.12(-3.61%)
Jul 14, 2015 57.31 59.32 57.02 58.61 1,316,490 +1.62(+2.85%)
Jul 13, 2015 56.36 57.11 55.97 56.99 977,804 +0.34(+0.59%)
Jul 10, 2015 56.98 57.29 55.60 56.65 1,218,135 +0.02(+0.04%)
Jul 09, 2015 56.13 57.47 56.02 56.63 1,675,745 +1.25(+2.27%)
Jul 08, 2015 56.21 57.24 54.56 55.38 1,279,314 -1.41(-2.49%)
Jul 07, 2015 55.99 56.88 53.99 56.79 2,326,568 +0.68(+1.21%)
Jul 06, 2015 57.47 58.60 55.86 56.11 1,716,697 -2.33(-3.99%)
Jul 02, 2015 58.20 58.44 58.44 58.44 1,042,557 +0.25(+0.43%)
Jul 01, 2015 61.07 61.83 58.01 58.20 1,804,054 -2.05(-3.40%)
Jun 30, 2015 60.70 60.99 58.63 60.24 1,513,240 +0.18(+0.29%)
Jun 29, 2015 59.35 60.69 58.93 60.07 1,537,776 -0.07(-0.12%)
Jun 26, 2015 60.32 60.99 58.64 60.14 9,608,374 -0.91(-1.49%)
Jun 25, 2015 62.23 62.27 60.87 61.05 928,407 -1.25(-2.01%)
Jun 24, 2015 63.94 64.48 62.15 62.30 938,367 -1.55(-2.42%)
Jun 23, 2015 62.92 64.03 62.28 63.85 1,062,040 +0.86(+1.37%)
Jun 22, 2015 61.84 63.46 60.87 62.98 1,219,016 +1.75(+2.86%)
Jun 19, 2015 61.16 62.85 61.13 61.23 1,763,072 -1.56(-2.48%)
Jun 18, 2015 63.82 64.45 62.72 62.79 820,876 -0.66(-1.03%)
Jun 17, 2015 65.10 65.93 62.76 63.45 878,543 -1.09(-1.68%)
Jun 16, 2015 63.70 64.87 63.20 64.53 744,698 +0.69(+1.08%)
Jun 15, 2015 63.96 64.11 63.19 63.85 1,071,635 -0.61(-0.94%)
Jun 12, 2015 64.57 64.57 63.84 64.45 542,933 -0.31(-0.48%)
Jun 11, 2015 65.11 65.41 64.58 64.77 554,233 -0.31(-0.48%)
Jun 10, 2015 64.81 65.52 64.14 65.08 854,955 +1.15(+1.80%)
Jun 09, 2015 63.38 64.67 63.38 63.93 921,852 +0.93(+1.47%)
Jun 08, 2015 62.57 64.28 62.08 63.00 1,270,420 +0.46(+0.73%)
Jun 05, 2015 60.95 63.54 60.73 62.54 1,238,024 +1.44(+2.35%)
Jun 04, 2015 61.53 61.60 60.40 61.11 925,954 -0.96(-1.55%)
Jun 03, 2015 63.10 63.22 61.98 62.06 1,028,817 -1.09(-1.73%)
Jun 02, 2015 63.37 64.17 62.84 63.16 798,209 +0.06(+0.09%)
Jun 01, 2015 62.75 63.15 61.75 63.10 858,468 +0.92(+1.48%)
May 29, 2015 62.01 63.08 61.85 62.18 1,509,976 +0.22(+0.36%)
May 28, 2015 62.94 62.94 60.83 61.96 1,432,066 -1.32(-2.08%)
May 27, 2015 63.34 63.78 62.55 63.28 972,122 -0.04(-0.06%)
May 26, 2015 64.06 64.85 63.04 63.32 1,169,110 -1.72(-2.64%)
May 22, 2015 63.84 65.04 65.04 65.04 1,004,143 +0.61(+0.94%)
May 21, 2015 63.14 65.03 62.47 64.43 1,101,199 +1.67(+2.66%)
May 20, 2015 62.02 62.89 60.84 62.76 1,332,709 +0.85(+1.37%)
May 19, 2015 63.00 63.34 61.06 61.91 1,242,635 -1.41(-2.22%)
May 18, 2015 62.97 63.81 62.51 63.32 1,034,190 +0.24(+0.38%)
May 15, 2015 62.24 63.33 60.54 63.08 1,361,583 +1.38(+2.24%)
May 14, 2015 63.48 63.98 61.63 61.70 1,599,355 -1.77(-2.80%)
May 13, 2015 64.11 64.40 62.86 63.47 1,035,893 -0.14(-0.21%)
May 12, 2015 63.02 64.46 62.51 63.61 915,857 +1.01(+1.61%)
May 11, 2015 61.55 63.00 61.14 62.60 2,171,498 +1.05(+1.71%)
May 08, 2015 61.36 62.32 59.34 61.55 5,989,795 +1.33(+2.22%)
May 07, 2015 63.54 63.54 59.44 60.21 2,914,759 -2.66(-4.23%)
May 06, 2015 64.19 64.50 62.43 62.87 1,140,535 -0.87(-1.37%)
May 05, 2015 66.90 67.74 63.48 63.74 1,593,109 -2.54(-3.83%)
May 04, 2015 64.89 66.39 64.79 66.28 1,258,611 +0.85(+1.29%)
May 01, 2015 66.03 66.45 64.75 65.44 770,331 -0.55(-0.84%)
Apr 30, 2015 66.29 67.20 64.83 65.99 1,052,464 -0.31(-0.46%)
Apr 29, 2015 63.79 66.56 63.79 66.30 1,236,910 +2.18(+3.40%)
Apr 28, 2015 64.13 64.56 63.47 64.12 886,929 +0.40(+0.63%)
Apr 27, 2015 64.06 64.73 63.18 63.72 946,808 -0.08(-0.13%)
Apr 24, 2015 65.53 65.77 63.50 63.80 1,079,672 -1.70(-2.60%)
Apr 23, 2015 65.58 66.60 65.34 65.50 1,117,797 -0.02(-0.02%)
Apr 22, 2015 66.28 66.71 65.09 65.52 1,101,573 -0.66(-1.00%)
Apr 21, 2015 67.10 67.19 65.54 66.18 969,335 -1.01(-1.50%)
Apr 20, 2015 66.26 68.58 66.18 67.19 1,278,679 +1.20(+1.82%)
Apr 17, 2015 66.07 66.81 65.27 65.99 999,094 -0.60(-0.90%)
Apr 16, 2015 65.53 67.21 65.13 66.59 1,473,678 +0.73(+1.10%)
Apr 15, 2015 65.77 66.33 64.52 65.86 1,790,663 +1.61(+2.51%)
Apr 14, 2015 64.37 64.93 63.92 64.25 1,256,679 +0.42(+0.66%)
Apr 13, 2015 65.19 65.44 63.38 63.82 1,064,852 -0.71(-1.10%)
Apr 10, 2015 65.05 65.25 64.11 64.53 1,125,661 +0.02(+0.03%)
Apr 09, 2015 63.00 64.61 62.42 64.51 1,497,486 +2.13(+3.41%)
Apr 08, 2015 64.24 64.64 62.18 62.38 1,110,040 -1.51(-2.37%)
Apr 07, 2015 63.22 65.09 63.22 63.90 1,244,021 +0.39(+0.61%)
Apr 06, 2015 64.30 64.45 62.95 63.51 1,179,128 +0.47(+0.75%)
Apr 02, 2015 61.39 63.04 63.04 63.04 1,115,631 +1.19(+1.92%)
Apr 01, 2015 62.02 63.34 61.11 61.85 1,423,312 +0.44(+0.72%)
Mar 31, 2015 60.64 61.89 60.08 61.41 1,242,500 -0.63(-1.02%)
Mar 30, 2015 61.01 62.19 61.01 62.04 1,352,296 +1.97(+3.27%)
Mar 27, 2015 60.17 61.20 59.73 60.08 1,175,298 -1.34(-2.19%)
Mar 26, 2015 60.70 62.94 60.70 61.42 2,361,412 +1.54(+2.58%)
Mar 25, 2015 60.08 60.48 59.04 59.88 1,085,001 +0.92(+1.56%)
Mar 24, 2015 57.15 59.08 57.03 58.96 1,166,021 +1.75(+3.06%)
Mar 23, 2015 57.87 58.74 57.17 57.21 1,780,516 -0.61(-1.05%)
Mar 20, 2015 57.53 57.97 56.82 57.81 1,997,662 +0.68(+1.19%)
Mar 19, 2015 56.93 57.75 56.25 57.13 837,419 -0.93(-1.60%)
Mar 18, 2015 55.79 58.18 55.33 58.06 1,550,985 +1.74(+3.09%)
Mar 17, 2015 56.25 57.09 55.56 56.32 1,071,240 +0.38(+0.67%)
Mar 16, 2015 55.14 55.94 54.18 55.94 828,675 +0.26(+0.46%)
Mar 13, 2015 55.10 55.79 53.96 55.69 1,382,877 -0.21(-0.37%)
Mar 12, 2015 56.65 57.13 55.85 55.90 923,831 -0.09(-0.16%)
Mar 11, 2015 54.60 56.29 54.34 55.98 1,023,197 +1.57(+2.88%)
Mar 10, 2015 54.91 56.10 54.41 54.42 1,075,668 -1.21(-2.18%)
Mar 09, 2015 55.90 57.06 55.46 55.63 1,230,974 -0.20(-0.36%)
Mar 06, 2015 56.09 57.02 55.60 55.83 928,056 -1.05(-1.85%)
Mar 05, 2015 57.06 57.74 56.52 56.89 1,325,579 -0.50(-0.88%)
Mar 04, 2015 58.25 57.29 56.75 57.39 1,917,677 +0.10(+0.17%)
Mar 03, 2015 56.93 57.40 56.33 57.29 2,114,637 +0.57(+1.00%)
Mar 02, 2015 56.65 57.76 55.74 56.73 1,315,519 -0.18(-0.32%)
Feb 27, 2015 58.93 58.93 56.62 56.91 1,165,355 -1.57(-2.68%)
Feb 26, 2015 59.44 59.60 57.81 58.48 1,072,346 -1.43(-2.39%)
Feb 25, 2015 59.79 60.79 58.78 59.91 1,345,924 +0.70(+1.19%)
Feb 24, 2015 60.00 60.21 58.24 59.20 945,075 -0.22(-0.38%)
Feb 23, 2015 58.75 60.10 57.83 59.43 1,322,275 -0.58(-0.97%)
Feb 20, 2015 60.76 61.39 59.44 60.01 1,553,715 -0.62(-1.02%)
Feb 19, 2015 57.76 61.48 56.94 60.63 1,655,961 +1.65(+2.79%)
Feb 18, 2015 57.02 60.56 56.96 58.98 2,158,913 +0.18(+0.31%)
Feb 17, 2015 58.09 59.29 57.75 58.80 1,823,026 +0.09(+0.15%)
Feb 13, 2015 59.54 58.71 58.71 58.71 1,549,321 +0.39(+0.67%)
Feb 12, 2015 55.88 58.66 55.84 58.32 2,029,849 +3.35(+6.09%)
Feb 11, 2015 54.10 55.05 52.39 54.97 1,843,948 -0.50(-0.89%)
Feb 10, 2015 56.28 56.30 54.00 55.46 1,357,576 -0.58(-1.04%)
Feb 09, 2015 56.78 57.64 56.01 56.05 1,232,197 -0.56(-0.99%)
Feb 06, 2015 55.79 56.79 55.12 56.61 1,589,886 +1.41(+2.56%)
Feb 05, 2015 54.71 55.50 53.77 55.19 1,322,290 +1.55(+2.88%)
Feb 04, 2015 54.88 55.59 53.23 53.65 1,276,497 -2.04(-3.67%)
Feb 03, 2015 57.01 58.19 54.94 55.69 2,099,282 -0.04(-0.08%)
Feb 02, 2015 55.73 57.54 54.34 55.73 1,821,975 +0.60(+1.08%)
Jan 30, 2015 54.00 56.47 53.48 55.14 1,932,867 +0.28(+0.51%)
Jan 29, 2015 53.29 54.87 51.32 54.86 1,422,940 +2.05(+3.87%)
Jan 28, 2015 54.42 54.78 52.22 52.81 1,534,533 -2.31(-4.18%)
Jan 27, 2015 54.09 56.61 53.97 55.12 1,672,412 +0.36(+0.66%)
Jan 26, 2015 53.59 55.12 52.87 54.75 1,983,594 +1.21(+2.25%)
Jan 23, 2015 53.99 55.28 52.97 53.55 1,296,447 -0.78(-1.44%)
Jan 22, 2015 55.10 55.55 53.67 54.33 2,016,954 -0.45(-0.82%)
Jan 21, 2015 49.53 55.06 49.17 54.78 3,132,475 +4.58(+9.12%)
Jan 20, 2015 51.43 52.58 49.48 50.20 2,299,221 -2.25(-4.30%)
Jan 16, 2015 51.31 53.32 51.15 52.45 2,706,597 +1.74(+3.44%)
Jan 15, 2015 53.11 53.79 50.57 50.71 2,620,399 -1.48(-2.83%)
Jan 14, 2015 49.14 52.75 48.99 52.19 3,595,538 +3.24(+6.63%)
Jan 13, 2015 47.98 49.22 47.49 48.94 1,162,388 +1.41(+2.98%)
Jan 12, 2015 48.49 49.00 46.19 47.53 1,462,030 -1.89(-3.83%)
Jan 09, 2015 48.96 49.86 48.02 49.42 1,073,783 +0.60(+1.24%)
Jan 08, 2015 46.94 49.01 46.12 48.82 1,524,484 +2.27(+4.87%)
Jan 07, 2015 46.67 47.98 45.70 46.55 1,499,023 +0.70(+1.53%)
Jan 06, 2015 45.33 46.50 44.38 45.85 1,744,902 +0.07(+0.16%)
Jan 05, 2015 47.31 47.62 44.65 45.78 1,778,641 -2.12(-4.42%)
Jan 02, 2015 47.99 49.16 46.95 47.90 1,280,282 +0.12(+0.25%)
Dec 31, 2014 47.03 47.78 47.78 47.78 1,337,231 -0.07(-0.15%)
Dec 30, 2014 47.73 49.16 47.01 47.85 1,029,758 -0.41(-0.84%)
Dec 29, 2014 48.48 49.80 47.22 48.26 841,567 -0.02(-0.05%)
Dec 26, 2014 49.35 49.35 47.60 48.28 534,523 +0.18(+0.38%)
Dec 24, 2014 48.89 48.10 48.10 48.10 481,112 -1.21(-2.46%)
Dec 23, 2014 48.95 49.73 48.28 49.31 1,053,017 +0.50(+1.02%)
Dec 22, 2014 49.21 49.93 47.41 48.81 1,170,185 -1.19(-2.38%)
Dec 19, 2014 47.87 50.37 46.91 50.00 2,001,971 +2.39(+5.01%)
Dec 18, 2014 49.23 49.86 46.21 47.61 2,484,205 +0.49(+1.03%)
Dec 17, 2014 44.71 47.91 44.55 47.12 5,444,602 +2.50(+5.60%)
Dec 16, 2014 41.62 47.12 41.52 44.63 3,193,838 +1.95(+4.56%)
Dec 15, 2014 42.25 43.42 41.31 42.68 1,769,675 +0.75(+1.78%)
Dec 12, 2014 41.45 43.89 41.39 41.93 2,735,698 -0.51(-1.21%)
Dec 11, 2014 42.58 44.53 42.31 42.44 1,272,594 -0.43(-1.01%)
Dec 10, 2014 44.63 45.16 42.36 42.88 1,661,237 -2.42(-5.35%)
Dec 09, 2014 43.33 46.08 42.92 45.30 1,702,963 +1.50(+3.43%)
Dec 08, 2014 45.80 45.80 43.10 43.80 1,977,875 -3.19(-6.79%)
Dec 05, 2014 46.66 47.70 45.94 46.98 1,885,719 +0.25(+0.53%)
Dec 04, 2014 47.10 48.11 45.88 46.74 1,592,297 -1.10(-2.31%)
Dec 03, 2014 46.71 50.44 45.53 47.84 2,034,217 +1.61(+3.49%)
Dec 02, 2014 44.25 46.92 43.50 46.23 2,479,304 +1.62(+3.64%)
Dec 01, 2014 44.91 45.91 43.05 44.60 1,896,919 -0.47(-1.05%)
Nov 28, 2014 47.04 49.44 43.54 45.07 2,642,319 -6.78(-13.07%)
Nov 26, 2014 53.39 51.85 51.85 51.85 1,203,470 -1.72(-3.21%)
Nov 25, 2014 54.86 55.46 53.17 53.57 1,463,454 -0.85(-1.56%)
Nov 24, 2014 55.27 55.81 53.55 54.42 1,626,796 -1.32(-2.37%)
Nov 21, 2014 54.74 56.98 54.55 55.74 1,888,296 +2.02(+3.76%)
Nov 20, 2014 52.06 53.81 52.02 53.71 1,017,229 +1.66(+3.19%)
Nov 19, 2014 51.62 52.30 50.22 52.05 1,262,196 +0.61(+1.18%)
Nov 18, 2014 50.84 52.29 49.87 51.44 1,581,570 +0.52(+1.02%)
Nov 17, 2014 53.47 53.99 50.33 50.92 1,970,788 -3.25(-6.00%)
Nov 14, 2014 52.04 54.27 51.63 54.18 1,306,282 +2.42(+4.68%)
Nov 13, 2014 51.54 52.43 50.51 51.76 2,189,903 -0.04(-0.08%)
Nov 12, 2014 51.77 52.70 51.35 51.80 4,108,078 -2.15(-3.99%)
Nov 11, 2014 53.24 54.94 52.67 53.95 1,430,420 +0.72(+1.35%)
Nov 10, 2014 56.06 57.05 52.99 53.23 1,704,065 -2.31(-4.16%)
Nov 07, 2014 52.82 55.58 52.82 55.54 1,756,548 +2.93(+5.58%)
Nov 06, 2014 51.52 52.75 50.91 52.60 1,366,164 +0.65(+1.25%)
Nov 05, 2014 53.62 53.62 50.37 51.96 1,754,912 +1.09(+2.15%)
Nov 04, 2014 52.36 53.07 50.09 50.86 2,437,724 -3.00(-5.56%)
Nov 03, 2014 54.70 57.17 53.16 53.86 1,655,204 -0.84(-1.53%)
Oct 31, 2014 54.31 54.83 51.20 54.70 2,184,902 +0.61(+1.12%)
Oct 30, 2014 54.42 55.11 53.08 54.09 1,209,481 -1.12(-2.03%)
Oct 29, 2014 54.54 55.94 53.83 55.21 1,525,378 +1.04(+1.92%)
Oct 28, 2014 51.67 54.21 50.92 54.17 947,164 +2.92(+5.69%)
Oct 27, 2014 51.64 53.74 53.74 51.25 1,779,331 -2.49(-4.63%)
Oct 24, 2014 53.41 54.00 52.00 53.74 968,719 +0.02(+0.03%)
Oct 23, 2014 52.23 54.56 51.36 53.72 1,921,088 +2.41(+4.70%)
Oct 22, 2014 54.19 55.66 51.23 51.31 1,828,466 -2.63(-4.87%)
Oct 21, 2014 52.26 53.99 51.78 53.94 2,355,501 +2.57(+4.99%)
Oct 20, 2014 50.35 51.66 49.57 51.37 950,451 +0.74(+1.47%)
Oct 17, 2014 51.63 54.70 49.44 50.63 2,166,723 +0.18(+0.36%)
Oct 16, 2014 47.26 51.18 45.87 50.44 2,532,619 +2.51(+5.24%)
Oct 15, 2014 45.51 48.33 45.03 47.94 2,466,518 +1.23(+2.64%)
Oct 14, 2014 47.15 49.36 45.47 46.70 4,470,809 -0.62(-1.30%)
Oct 13, 2014 50.55 52.38 46.68 47.32 4,511,700 -4.43(-8.56%)
Oct 10, 2014 54.98 55.02 50.46 51.75 3,285,249 -3.61(-6.53%)
Oct 09, 2014 57.89 57.89 54.79 55.36 1,796,963 -3.08(-5.27%)
Oct 08, 2014 56.70 58.67 54.81 58.44 1,881,834 +1.33(+2.34%)
Oct 07, 2014 58.88 59.56 57.01 57.10 1,481,305 -2.01(-3.41%)
Oct 06, 2014 58.44 59.60 57.49 59.12 1,302,100 +0.78(+1.33%)
Oct 03, 2014 60.40 60.40 57.95 58.34 1,093,478 -1.82(-3.03%)
Oct 02, 2014 58.70 61.49 57.32 60.16 2,132,930 +0.70(+1.17%)
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.