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
)
197.83
UNCHANGED
Streaming Delayed Price
Updated: 12:19 PM EDT, May 21, 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 (%)
Jan 31, 2017
83.24
85.33
82.97
85.07
3,082,281
+2.16(+2.60%)
Jan 30, 2017
86.02
86.23
82.26
82.91
1,870,848
-3.38(-3.92%)
Jan 27, 2017
86.27
87.19
85.76
86.29
816,552
-0.02(-0.02%)
Jan 26, 2017
85.67
87.76
85.67
86.30
1,824,755
+1.28(+1.50%)
Jan 25, 2017
83.77
86.61
83.77
85.02
1,596,765
+1.12(+1.33%)
Jan 24, 2017
83.08
84.31
82.73
83.91
1,005,074
+1.25(+1.52%)
Jan 23, 2017
82.91
83.48
81.89
82.66
873,092
-0.74(-0.89%)
Jan 20, 2017
83.63
85.07
82.99
83.40
1,114,940
+0.69(+0.83%)
Jan 19, 2017
81.69
83.74
81.69
82.71
1,357,672
+1.41(+1.73%)
Jan 18, 2017
80.49
82.08
80.18
81.30
1,003,415
+0.06(+0.08%)
Jan 17, 2017
82.78
83.25
80.71
81.24
1,709,825
-0.74(-0.91%)
Jan 13, 2017
81.98
81.98
81.98
0
-1.79(-2.13%)
Jan 12, 2017
84.56
85.15
83.06
83.77
1,506,214
-0.28(-0.33%)
Jan 11, 2017
82.93
84.52
82.42
84.05
1,488,650
+0.97(+1.17%)
Jan 10, 2017
82.45
83.41
82.18
83.08
1,216,972
+1.04(+1.26%)
Jan 09, 2017
83.24
83.31
81.93
82.04
814,215
-1.80(-2.15%)
Jan 06, 2017
83.83
84.76
82.54
83.84
1,251,150
-0.01(-0.01%)
Jan 05, 2017
84.06
85.38
83.16
83.85
1,302,672
+0.08(+0.10%)
Jan 04, 2017
83.51
84.80
82.88
83.77
1,546,697
+0.26(+0.31%)
Jan 03, 2017
82.91
84.92
82.54
83.51
1,591,694
+1.77(+2.17%)
Dec 30, 2016
81.74
81.74
81.74
0
-0.80(-0.97%)
Dec 29, 2016
83.50
83.77
82.19
82.54
1,037,457
-0.72(-0.86%)
Dec 28, 2016
84.50
84.60
83.05
83.26
1,172,069
-0.74(-0.88%)
Dec 27, 2016
84.01
84.52
83.35
84.00
776,550
+0.74(+0.89%)
Dec 23, 2016
83.25
83.25
83.25
0
+0.16(+0.19%)
Dec 22, 2016
82.45
84.12
81.59
83.09
1,078,763
+1.04(+1.26%)
Dec 21, 2016
83.31
84.29
81.26
82.06
1,759,193
-0.98(-1.18%)
Dec 20, 2016
86.06
86.13
82.90
83.04
1,621,029
-2.09(-2.46%)
Dec 19, 2016
82.65
85.44
82.57
85.13
2,653,998
+2.67(+3.24%)
Dec 16, 2016
81.57
82.59
80.48
82.46
2,465,652
+0.62(+0.76%)
Dec 15, 2016
78.66
81.96
78.09
81.84
11,313,294
-0.27(-0.33%)
Dec 14, 2016
83.45
85.12
81.96
82.11
1,964,322
-3.05(-3.58%)
Dec 13, 2016
85.47
86.68
83.82
85.15
1,834,214
+0.23(+0.28%)
Dec 12, 2016
89.16
91.53
84.29
84.92
2,264,379
-0.85(-0.99%)
Dec 09, 2016
87.53
87.65
84.47
85.77
1,153,971
-0.99(-1.14%)
Dec 08, 2016
85.85
87.40
85.24
86.76
962,931
+1.51(+1.77%)
Dec 07, 2016
85.62
86.32
84.26
85.24
1,200,936
-0.73(-0.85%)
Dec 06, 2016
85.75
87.10
84.44
85.97
1,440,125
-0.52(-0.60%)
Dec 05, 2016
88.24
90.12
86.20
86.49
1,747,484
-0.98(-1.12%)
Dec 02, 2016
89.85
90.22
87.26
87.47
2,301,613
-1.50(-1.69%)
Dec 01, 2016
89.93
91.58
88.16
88.97
3,445,926
+1.74(+1.99%)
Nov 30, 2016
80.88
87.77
80.88
87.23
9,116,607
+10.07(+13.05%)
Nov 29, 2016
76.77
79.13
75.00
77.16
1,932,292
-1.09(-1.40%)
Nov 28, 2016
81.09
81.09
78.03
78.25
1,490,792
-2.18(-2.71%)
Nov 25, 2016
82.15
82.15
79.19
80.43
564,052
-1.08(-1.32%)
Nov 23, 2016
81.51
81.51
81.51
0
+1.27(+1.58%)
Nov 22, 2016
82.52
82.52
79.10
80.24
1,264,027
-1.02(-1.25%)
Nov 21, 2016
79.63
81.78
79.63
81.26
1,620,972
+2.72(+3.46%)
Nov 18, 2016
79.42
80.50
78.44
78.54
1,164,133
-0.66(-0.84%)
Nov 17, 2016
79.71
81.99
78.54
79.20
2,259,576
+0.27(+0.34%)
Nov 16, 2016
78.00
80.07
77.98
78.93
1,203,052
+0.75(+0.96%)
Nov 15, 2016
77.37
79.50
77.37
78.18
1,421,533
+1.89(+2.48%)
Nov 14, 2016
76.87
76.98
74.99
76.29
1,390,152
-0.95(-1.23%)
Nov 11, 2016
77.99
79.47
76.35
77.24
905,608
-1.52(-1.93%)
Nov 10, 2016
78.86
80.09
77.81
78.76
1,570,228
-0.64(-0.80%)
Nov 09, 2016
75.81
80.89
75.36
79.40
2,453,632
+3.58(+4.72%)
Nov 08, 2016
74.98
77.84
73.65
75.82
2,536,228
-0.18(-0.23%)
Nov 07, 2016
75.76
76.48
74.62
76.00
1,997,964
+1.84(+2.48%)
Nov 04, 2016
74.31
75.12
72.59
74.16
1,471,424
-0.70(-0.94%)
Nov 03, 2016
74.26
75.05
72.84
74.87
1,139,847
+1.04(+1.40%)
Nov 02, 2016
73.43
74.33
71.78
73.83
1,118,703
-0.43(-0.58%)
Nov 01, 2016
74.63
75.76
73.24
74.26
945,470
+0.42(+0.57%)
Oct 31, 2016
75.80
76.23
73.21
73.84
1,671,052
-2.18(-2.87%)
Oct 28, 2016
77.89
79.35
75.98
76.02
1,035,571
-2.26(-2.88%)
Oct 27, 2016
78.07
79.01
77.56
78.28
1,734,145
+0.59(+0.76%)
Oct 26, 2016
78.02
78.33
76.44
77.69
1,578,569
-1.12(-1.43%)
Oct 25, 2016
80.35
81.13
78.39
78.81
1,014,989
-1.75(-2.17%)
Oct 24, 2016
82.96
82.96
79.75
80.56
1,230,341
-2.14(-2.58%)
Oct 21, 2016
82.49
83.55
81.56
82.70
1,250,170
-0.01(-0.01%)
Oct 20, 2016
82.66
84.27
81.34
82.70
1,358,412
-0.77(-0.92%)
Oct 19, 2016
81.32
84.53
81.32
83.47
2,310,461
+2.82(+3.50%)
Oct 18, 2016
81.99
83.06
80.45
80.65
1,278,389
-0.61(-0.76%)
Oct 17, 2016
81.68
82.00
79.92
81.26
1,666,692
-0.35(-0.43%)
Oct 14, 2016
84.04
84.75
81.49
81.61
1,924,013
-2.13(-2.54%)
Oct 13, 2016
84.19
84.52
82.72
83.74
1,293,907
-0.82(-0.97%)
Oct 12, 2016
84.69
85.60
84.12
84.56
1,683,146
-0.24(-0.29%)
Oct 11, 2016
85.33
86.42
83.88
84.80
2,406,943
-0.30(-0.35%)
Oct 10, 2016
80.72
85.76
80.11
85.10
4,430,436
+8.50(+11.10%)
Oct 07, 2016
76.86
77.26
76.24
76.60
1,005,384
-0.27(-0.36%)
Oct 06, 2016
77.25
77.49
75.70
76.87
1,330,574
+0.27(+0.36%)
Oct 05, 2016
74.90
76.77
74.57
76.60
2,068,284
+2.52(+3.40%)
Oct 04, 2016
75.32
75.91
73.21
74.08
2,197,573
-0.76(-1.02%)
Oct 03, 2016
76.96
78.03
73.73
74.84
2,919,655
-3.24(-4.15%)
Sep 30, 2016
77.65
79.90
77.44
78.09
1,597,419
+0.82(+1.06%)
Sep 29, 2016
75.42
78.10
75.37
77.27
1,903,941
+1.74(+2.30%)
Sep 28, 2016
72.03
75.71
71.47
75.53
1,538,306
+3.92(+5.48%)
Sep 27, 2016
72.29
72.62
70.89
71.61
1,087,014
-1.44(-1.97%)
Sep 26, 2016
72.14
73.89
71.90
73.05
1,385,379
+1.12(+1.56%)
Sep 23, 2016
73.18
73.56
70.62
71.92
1,541,333
-1.68(-2.29%)
Sep 22, 2016
73.11
73.81
72.27
73.60
1,296,353
+1.30(+1.80%)
Sep 21, 2016
72.08
72.86
71.19
72.30
1,717,549
+0.84(+1.18%)
Sep 20, 2016
72.40
72.40
70.80
71.46
1,035,615
-0.76(-1.05%)
Sep 19, 2016
73.22
73.73
71.59
72.22
784,807
-0.32(-0.45%)
Sep 16, 2016
71.98
72.75
70.31
72.54
1,631,946
-0.15(-0.21%)
Sep 15, 2016
71.98
73.11
71.62
72.70
1,420,495
+1.07(+1.49%)
Sep 14, 2016
73.19
74.15
71.11
71.63
1,665,889
-1.89(-2.57%)
Sep 13, 2016
76.20
76.93
73.12
73.52
2,012,615
-3.83(-4.95%)
Sep 12, 2016
77.20
78.41
76.55
77.35
932,419
-0.34(-0.44%)
Sep 09, 2016
78.92
79.69
77.62
77.69
1,189,070
-1.85(-2.33%)
Sep 08, 2016
80.03
80.63
79.32
79.54
808,189
-0.18(-0.22%)
Sep 07, 2016
78.94
80.03
78.04
79.72
1,233,776
+1.14(+1.45%)
Sep 06, 2016
78.12
78.66
77.02
78.58
900,857
+0.62(+0.80%)
Sep 02, 2016
77.79
77.96
77.96
77.96
700,636
+0.90(+1.17%)
Sep 01, 2016
77.03
77.14
75.25
77.06
878,678
+0.02(+0.02%)
Aug 31, 2016
77.75
77.85
75.83
77.04
1,233,247
-1.01(-1.30%)
Aug 30, 2016
78.75
79.26
77.52
78.05
740,476
-0.70(-0.88%)
Aug 29, 2016
77.53
79.18
77.32
78.75
564,601
+0.83(+1.07%)
Aug 26, 2016
78.07
78.77
77.38
77.92
623,149
+0.06(+0.07%)
Aug 25, 2016
77.86
78.35
76.83
77.86
888,895
+0.06(+0.07%)
Aug 24, 2016
77.87
78.70
77.45
77.80
704,812
-0.32(-0.41%)
Aug 23, 2016
78.13
78.88
77.83
78.13
734,923
+0.08(+0.10%)
Aug 22, 2016
78.85
79.41
77.53
78.04
1,320,984
-1.70(-2.13%)
Aug 19, 2016
79.49
80.03
78.48
79.74
749,333
+0.03(+0.04%)
Aug 18, 2016
77.59
79.92
77.12
79.71
1,530,599
+2.63(+3.41%)
Aug 17, 2016
76.85
77.29
75.99
77.08
939,452
+0.23(+0.31%)
Aug 16, 2016
77.49
78.04
75.59
76.85
1,285,936
-1.16(-1.49%)
Aug 15, 2016
77.03
78.42
76.85
78.01
1,116,387
+1.51(+1.98%)
Aug 12, 2016
76.34
76.81
75.68
76.50
745,850
+0.34(+0.45%)
Aug 11, 2016
76.06
77.23
75.36
76.16
1,168,487
+0.70(+0.93%)
Aug 10, 2016
76.57
76.64
74.96
75.46
794,068
-0.80(-1.05%)
Aug 09, 2016
75.75
77.22
75.29
76.26
1,241,889
+0.47(+0.62%)
Aug 08, 2016
75.78
77.62
75.55
75.79
1,414,571
+0.61(+0.81%)
Aug 05, 2016
72.20
75.90
72.11
75.18
2,157,088
+3.27(+4.54%)
Aug 04, 2016
70.64
72.75
70.26
71.91
1,560,686
+1.27(+1.80%)
Aug 03, 2016
70.76
71.18
68.93
70.64
2,001,290
+1.21(+1.74%)
Aug 02, 2016
69.72
70.29
67.86
69.44
1,481,163
-0.08(-0.12%)
Aug 01, 2016
70.89
70.89
68.47
69.52
1,660,522
-1.49(-2.10%)
Jul 29, 2016
69.15
71.48
68.88
71.01
2,083,283
+1.50(+2.16%)
Jul 28, 2016
68.89
70.02
68.37
69.50
1,185,384
+0.46(+0.67%)
Jul 27, 2016
69.72
70.07
68.53
69.04
1,386,398
-0.43(-0.62%)
Jul 26, 2016
69.01
69.70
68.31
69.47
1,176,178
+0.44(+0.63%)
Jul 25, 2016
71.01
71.01
68.10
69.03
1,382,851
-2.33(-3.26%)
Jul 22, 2016
71.52
71.78
70.72
71.36
1,185,422
+0.04(+0.06%)
Jul 21, 2016
72.20
73.05
71.10
71.32
1,699,612
-1.05(-1.45%)
Jul 20, 2016
72.88
72.89
71.81
72.37
1,816,448
+0.05(+0.07%)
Jul 19, 2016
72.84
73.50
72.16
72.33
1,300,231
-0.93(-1.27%)
Jul 18, 2016
73.34
73.58
72.39
73.26
860,857
-0.29(-0.40%)
Jul 15, 2016
74.57
74.81
72.85
73.55
1,249,073
-1.05(-1.41%)
Jul 14, 2016
74.43
75.00
73.73
74.60
1,641,229
+0.96(+1.31%)
Jul 13, 2016
73.01
74.78
72.15
73.64
5,690,821
-0.74(-1.00%)
Jul 12, 2016
73.64
75.08
73.63
74.38
929,500
+1.83(+2.52%)
Jul 11, 2016
72.72
73.94
72.15
72.55
774,096
+0.44(+0.61%)
Jul 08, 2016
72.46
72.80
71.65
72.12
1,142,579
+0.46(+0.64%)
Jul 07, 2016
74.01
74.39
71.51
71.65
1,344,347
-0.76(-1.05%)
Jul 05, 2016
72.42
72.80
70.98
72.42
1,224,139
-0.82(-1.12%)
Jul 01, 2016
74.24
73.23
73.23
73.23
1,119,262
-0.54(-0.73%)
Jun 30, 2016
73.31
74.40
72.46
73.77
1,151,746
+0.34(+0.46%)
Jun 29, 2016
72.51
74.27
71.84
73.43
1,252,393
+1.76(+2.46%)
Jun 28, 2016
68.76
71.95
68.23
71.67
1,723,412
+3.91(+5.78%)
Jun 27, 2016
69.88
70.65
66.97
67.76
1,922,259
-2.84(-4.02%)
Jun 24, 2016
70.79
72.39
70.09
70.60
2,092,946
-3.34(-4.52%)
Jun 23, 2016
74.01
74.39
73.36
73.94
830,341
+0.50(+0.68%)
Jun 22, 2016
74.15
74.15
72.57
73.43
713,922
-0.11(-0.14%)
Jun 21, 2016
72.12
73.87
71.25
73.54
1,176,008
+1.54(+2.15%)
Jun 20, 2016
72.20
72.47
71.61
71.99
1,016,305
+1.21(+1.71%)
Jun 17, 2016
70.98
71.39
70.34
70.78
1,497,821
+0.21(+0.30%)
Jun 16, 2016
71.39
71.39
69.81
70.57
1,623,130
-1.52(-2.11%)
Jun 15, 2016
72.60
73.17
71.39
72.09
948,664
-0.59(-0.81%)
Jun 14, 2016
71.48
72.88
71.15
72.68
1,171,239
+0.89(+1.24%)
Jun 13, 2016
71.74
73.15
71.34
71.79
1,125,663
-0.47(-0.65%)
Jun 10, 2016
73.69
74.34
72.25
72.26
990,152
-2.30(-3.08%)
Jun 09, 2016
74.64
75.93
74.19
74.56
947,073
-0.77(-1.02%)
Jun 08, 2016
77.20
77.66
74.76
75.33
1,200,126
-1.18(-1.54%)
Jun 07, 2016
73.98
76.80
73.98
76.51
1,689,752
+3.01(+4.09%)
Jun 06, 2016
73.47
74.11
72.63
73.50
1,449,150
+0.61(+0.84%)
Jun 03, 2016
74.66
74.84
72.71
72.88
1,630,542
-1.87(-2.50%)
Jun 02, 2016
73.32
74.95
72.31
74.75
1,313,591
+0.72(+0.97%)
Jun 01, 2016
73.01
74.55
72.84
74.03
1,198,947
+0.47(+0.64%)
May 31, 2016
75.22
75.84
73.17
73.56
1,210,144
-1.54(-2.06%)
May 27, 2016
73.94
75.11
75.11
75.11
3,396,608
+0.77(+1.03%)
May 26, 2016
72.80
75.16
72.71
74.34
2,216,306
+1.76(+2.42%)
May 25, 2016
71.53
72.63
71.17
72.58
1,242,291
+1.43(+2.01%)
May 24, 2016
70.79
71.58
70.16
71.15
1,118,205
+0.91(+1.30%)
May 23, 2016
70.00
70.84
69.27
70.24
704,471
-0.15(-0.21%)
May 20, 2016
70.77
70.77
69.71
70.38
910,775
+0.07(+0.10%)
May 19, 2016
69.50
70.64
67.85
70.31
1,077,810
+0.00(+0.00%)
May 18, 2016
70.40
70.87
69.47
70.31
651,965
-0.01(-0.01%)
May 17, 2016
70.26
70.98
69.31
70.32
986,501
+0.29(+0.42%)
May 16, 2016
70.26
71.17
69.87
70.03
861,680
+0.88(+1.27%)
May 13, 2016
70.05
70.93
68.66
69.15
962,961
-1.33(-1.89%)
May 12, 2016
70.70
71.51
69.36
70.48
1,139,592
+0.53(+0.75%)
May 11, 2016
70.38
71.44
69.81
69.96
1,281,306
-0.74(-1.05%)
May 10, 2016
69.58
70.83
69.38
70.70
1,117,143
+1.36(+1.96%)
May 09, 2016
68.39
69.67
67.68
69.34
1,239,330
+0.22(+0.32%)
May 06, 2016
70.36
70.84
69.00
69.12
935,707
-1.80(-2.53%)
May 05, 2016
69.44
71.55
69.44
70.92
2,221,080
+2.84(+4.17%)
May 04, 2016
69.07
71.12
66.48
68.08
2,655,525
-0.59(-0.86%)
May 03, 2016
70.30
71.18
67.14
68.67
2,328,602
-2.19(-3.09%)
May 02, 2016
70.43
70.99
69.20
70.86
1,579,006
+0.83(+1.19%)
Apr 29, 2016
70.46
71.42
68.73
70.03
1,209,515
-0.24(-0.35%)
Apr 28, 2016
71.36
72.16
70.03
70.27
1,122,123
-1.25(-1.75%)
Apr 27, 2016
70.47
72.08
70.37
71.53
1,633,144
+1.55(+2.22%)
Apr 26, 2016
68.61
70.47
68.57
69.97
1,408,293
+1.64(+2.40%)
Apr 25, 2016
67.19
68.65
67.19
68.33
1,276,212
+0.65(+0.96%)
Apr 22, 2016
66.85
68.27
66.84
67.68
1,001,588
+0.91(+1.37%)
Apr 21, 2016
68.35
68.35
66.41
66.77
683,307
-0.73(-1.08%)
Apr 20, 2016
66.25
68.33
65.20
67.50
1,047,942
+0.93(+1.40%)
Apr 19, 2016
66.57
68.31
66.12
66.57
1,550,443
+0.39(+0.59%)
Apr 18, 2016
63.02
66.33
62.68
66.18
1,135,409
+1.38(+2.13%)
Apr 15, 2016
65.42
65.48
64.57
64.80
962,052
-1.31(-1.98%)
Apr 14, 2016
65.90
66.16
65.11
66.11
549,717
+0.27(+0.41%)
Apr 13, 2016
66.08
66.51
64.88
65.84
957,692
-0.53(-0.79%)
Apr 12, 2016
65.52
67.30
64.95
66.36
1,306,676
+1.19(+1.82%)
Apr 11, 2016
65.80
66.37
64.68
65.18
980,836
-0.38(-0.58%)
Apr 08, 2016
65.19
66.73
64.36
65.56
1,684,072
+1.60(+2.50%)
Apr 07, 2016
61.52
64.04
61.44
63.95
1,579,445
+1.93(+3.10%)
Apr 06, 2016
60.29
62.11
59.71
62.03
1,316,045
+2.34(+3.92%)
Apr 05, 2016
60.21
60.27
59.14
59.69
1,504,159
-0.57(-0.95%)
Apr 04, 2016
62.34
62.94
60.21
60.27
1,168,665
-1.83(-2.94%)
Apr 01, 2016
61.47
62.56
60.91
62.09
1,348,379
-0.33(-0.53%)
Mar 31, 2016
63.87
64.60
62.26
62.43
1,395,399
-1.50(-2.34%)
Mar 30, 2016
63.24
64.37
62.04
63.92
1,723,730
+1.51(+2.42%)
Mar 29, 2016
61.04
62.84
60.86
62.41
1,221,442
+0.57(+0.92%)
Mar 28, 2016
62.01
62.82
60.51
61.84
864,652
-0.78(-1.25%)
Mar 24, 2016
61.22
62.63
62.63
62.63
1,042,361
+0.59(+0.95%)
Mar 23, 2016
62.00
63.49
61.88
62.04
1,252,552
-1.07(-1.69%)
Mar 22, 2016
62.59
63.93
62.44
63.11
1,327,423
-0.02(-0.04%)
Mar 21, 2016
62.37
63.42
61.94
63.13
1,025,798
+0.35(+0.55%)
Mar 18, 2016
63.09
64.08
62.09
62.78
2,176,749
+0.11(+0.17%)
Mar 17, 2016
62.99
63.06
62.05
62.68
1,415,703
+0.31(+0.49%)
Mar 16, 2016
62.71
63.47
60.85
62.37
1,657,772
+0.11(+0.17%)
Mar 15, 2016
60.53
62.45
60.35
62.26
1,133,497
+0.78(+1.28%)
Mar 14, 2016
62.07
63.25
60.83
61.48
1,032,991
-1.96(-3.09%)
Mar 11, 2016
61.42
64.16
61.11
63.44
2,166,160
+2.71(+4.46%)
Mar 10, 2016
60.18
60.97
58.84
60.73
1,078,769
+0.31(+0.51%)
Mar 09, 2016
61.25
61.41
59.45
60.42
1,503,432
+0.25(+0.42%)
Mar 08, 2016
60.95
61.86
59.57
60.17
1,876,871
-1.50(-2.43%)
Mar 07, 2016
61.23
61.82
59.62
61.67
3,051,847
+0.20(+0.33%)
Mar 04, 2016
59.04
61.50
58.07
61.46
2,626,568
+2.81(+4.80%)
Mar 03, 2016
59.38
60.18
57.31
58.65
3,380,935
-1.21(-2.01%)
Mar 02, 2016
58.41
59.85
57.63
59.85
1,699,036
+1.22(+2.08%)
Mar 01, 2016
58.04
58.65
55.78
58.63
2,068,677
+1.00(+1.74%)
Feb 29, 2016
58.80
59.22
57.03
57.63
1,696,244
-1.09(-1.86%)
Feb 26, 2016
58.71
59.85
58.11
58.72
1,480,815
+0.84(+1.45%)
Feb 25, 2016
57.54
58.44
55.27
57.88
1,484,757
-0.13(-0.22%)
Feb 24, 2016
57.48
58.05
54.61
58.01
1,290,278
+1.40(+2.47%)
Feb 23, 2016
59.61
59.61
56.52
56.61
1,498,445
-3.00(-5.03%)
Feb 22, 2016
59.96
60.40
58.31
59.61
1,690,666
+1.31(+2.25%)
Feb 19, 2016
56.15
58.37
55.31
58.30
1,774,088
+1.48(+2.61%)
Feb 18, 2016
56.78
58.02
54.74
56.82
2,330,495
-0.15(-0.27%)
Feb 17, 2016
56.23
58.40
53.57
56.97
3,128,424
+2.00(+3.63%)
Feb 16, 2016
57.06
57.76
54.43
54.98
2,603,771
-0.94(-1.68%)
Feb 12, 2016
56.54
55.91
55.91
55.91
2,029,211
+0.99(+1.81%)
Feb 11, 2016
52.75
55.46
51.57
54.92
2,219,489
+0.46(+0.85%)
Feb 10, 2016
54.42
56.12
53.14
54.46
1,896,511
+0.22(+0.40%)
Feb 09, 2016
55.62
56.36
52.48
54.24
2,099,333
-2.34(-4.13%)
Feb 08, 2016
53.42
56.90
52.59
56.58
2,354,506
+2.14(+3.92%)
Feb 05, 2016
57.80
57.80
53.84
54.44
2,997,245
-3.79(-6.51%)
Feb 04, 2016
61.05
62.17
57.98
58.24
3,126,678
-2.33(-3.85%)
Feb 03, 2016
58.58
60.66
56.61
60.57
1,660,456
+2.94(+5.09%)
Feb 02, 2016
57.19
59.14
56.77
57.63
1,224,697
-1.09(-1.86%)
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
.