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 (%)
Oct 29, 2021
92.71
92.98
89.71
91.17
2,537,742
-1.55(-1.67%)
Oct 28, 2021
90.71
92.76
90.54
92.72
1,981,020
+1.22(+1.33%)
Oct 27, 2021
93.14
94.94
91.33
91.50
2,445,289
-3.50(-3.68%)
Oct 26, 2021
93.97
95.00
2,234,667
+1.94(+2.08%)
Oct 25, 2021
94.63
93.06
3,338,797
+0.07(+0.07%)
Oct 22, 2021
93.46
94.51
92.35
92.99
2,562,437
+0.34(+0.37%)
Oct 21, 2021
93.94
94.29
91.66
92.65
1,802,239
-1.89(-2.00%)
Oct 20, 2021
92.71
94.82
92.29
94.54
1,958,266
+0.18(+0.19%)
Oct 19, 2021
93.36
94.72
92.22
94.36
1,982,356
+1.41(+1.52%)
Oct 18, 2021
94.41
97.59
92.29
92.95
4,266,135
+0.85(+0.92%)
Oct 15, 2021
93.70
94.24
91.84
92.10
2,814,798
-0.47(-0.51%)
Oct 14, 2021
93.56
94.11
90.35
92.57
2,736,367
+0.54(+0.59%)
Oct 13, 2021
91.41
93.24
89.17
92.02
3,443,476
-1.54(-1.65%)
Oct 12, 2021
94.07
96.12
92.07
93.56
2,890,607
-0.62(-0.66%)
Oct 11, 2021
95.29
97.05
93.66
94.18
3,823,766
+0.70(+0.75%)
Oct 08, 2021
90.62
93.99
90.36
93.49
3,710,891
+4.13(+4.62%)
Oct 07, 2021
88.65
89.93
87.27
89.36
2,538,005
+0.81(+0.91%)
Oct 06, 2021
85.58
88.96
85.20
88.55
3,528,848
-0.04(-0.05%)
Oct 05, 2021
89.31
91.48
86.92
88.59
4,871,584
+0.66(+0.75%)
Oct 04, 2021
85.43
89.25
84.25
87.93
5,362,464
+3.84(+4.57%)
Oct 01, 2021
81.03
84.17
80.64
84.09
3,265,009
+3.56(+4.43%)
Sep 30, 2021
81.29
83.09
80.37
80.52
3,517,054
-1.17(-1.44%)
Sep 29, 2021
80.22
82.46
80.00
81.70
2,821,291
+0.91(+1.13%)
Sep 28, 2021
82.50
82.87
79.43
80.79
4,030,883
-0.43(-0.52%)
Sep 27, 2021
77.86
81.42
77.85
81.21
4,573,464
+5.75(+7.62%)
Sep 24, 2021
74.19
77.29
73.79
75.46
2,804,461
+0.73(+0.98%)
Sep 23, 2021
72.04
75.50
71.85
74.73
2,976,419
+2.96(+4.12%)
Sep 22, 2021
69.62
72.51
69.58
71.77
3,368,874
+3.69(+5.42%)
Sep 21, 2021
68.33
68.92
66.46
68.08
2,522,816
+0.79(+1.18%)
Sep 20, 2021
67.01
68.76
65.67
67.29
3,767,728
-2.99(-4.25%)
Sep 17, 2021
70.58
71.75
69.75
70.27
7,921,270
+2.17(+3.18%)
Sep 16, 2021
68.85
68.93
67.13
68.10
2,341,869
-1.28(-1.85%)
Sep 15, 2021
66.04
69.72
65.83
69.39
4,192,660
+4.98(+7.74%)
Sep 14, 2021
67.06
67.10
63.84
64.40
2,277,089
-1.77(-2.67%)
Sep 13, 2021
64.78
67.15
64.78
66.17
2,489,279
+2.35(+3.68%)
Sep 10, 2021
65.82
65.83
63.72
63.83
1,630,110
-0.53(-0.82%)
Sep 09, 2021
63.00
65.86
62.35
64.35
2,144,217
+0.82(+1.29%)
Sep 08, 2021
64.51
65.43
62.90
63.54
2,233,794
-0.20(-0.31%)
Sep 07, 2021
64.01
65.26
62.92
63.73
2,547,731
-0.54(-0.83%)
Sep 03, 2021
65.00
65.41
63.51
64.27
1,966,123
-0.86(-1.32%)
Sep 02, 2021
64.01
66.51
63.76
65.13
2,848,483
+2.05(+3.25%)
Sep 01, 2021
65.63
65.75
62.31
63.08
4,878,187
-2.53(-3.86%)
Aug 31, 2021
64.55
66.39
63.67
65.61
1,823,295
+0.73(+1.13%)
Aug 30, 2021
66.33
66.33
64.46
64.88
1,823,438
-0.31(-0.48%)
Aug 27, 2021
63.11
65.55
63.11
65.20
2,774,607
+3.04(+4.89%)
Aug 26, 2021
63.38
63.38
61.65
62.16
2,217,613
-1.64(-2.57%)
Aug 25, 2021
63.26
64.10
62.35
63.80
2,057,385
+0.69(+1.09%)
Aug 24, 2021
62.66
63.56
61.91
63.11
2,721,746
+1.70(+2.77%)
Aug 23, 2021
60.81
62.32
60.32
61.41
3,704,132
+3.42(+5.90%)
Aug 20, 2021
57.00
58.31
56.24
57.99
2,720,623
+0.26(+0.44%)
Aug 19, 2021
57.98
58.86
56.08
57.74
4,885,695
-1.64(-2.76%)
Aug 18, 2021
61.33
62.26
59.28
59.38
1,920,185
-1.77(-2.89%)
Aug 17, 2021
61.24
63.15
60.73
61.15
2,241,099
-0.55(-0.90%)
Aug 16, 2021
63.17
63.38
61.37
61.70
3,015,427
-2.64(-4.10%)
Aug 13, 2021
67.64
67.64
64.24
64.34
2,100,443
-3.17(-4.70%)
Aug 12, 2021
66.93
67.93
65.77
67.51
1,143,368
+0.31(+0.46%)
Aug 11, 2021
65.69
67.21
63.97
67.20
1,993,139
+1.14(+1.73%)
Aug 10, 2021
66.33
67.44
65.95
66.06
3,212,178
+0.75(+1.15%)
Aug 09, 2021
66.19
66.92
64.77
65.31
2,543,434
-2.38(-3.52%)
Aug 06, 2021
68.63
69.59
67.08
67.70
1,964,846
+0.18(+0.26%)
Aug 05, 2021
65.48
68.21
64.51
67.52
2,756,842
+2.89(+4.48%)
Aug 04, 2021
66.48
67.86
64.29
64.63
3,208,592
-3.48(-5.10%)
Aug 03, 2021
63.86
68.72
63.85
68.10
4,839,560
+3.20(+4.93%)
Aug 02, 2021
65.66
67.42
64.20
64.90
3,374,486
-0.32(-0.49%)
Jul 30, 2021
67.04
67.15
64.48
65.23
2,465,674
-2.04(-3.03%)
Jul 29, 2021
68.19
68.33
66.51
67.26
1,748,409
-0.03(-0.05%)
Jul 28, 2021
66.66
68.22
65.97
67.30
3,255,665
+0.87(+1.31%)
Jul 27, 2021
66.81
67.39
65.69
66.43
2,147,228
-1.44(-2.12%)
Jul 26, 2021
66.17
68.86
66.06
67.86
2,384,506
+1.70(+2.57%)
Jul 23, 2021
67.57
67.57
65.14
66.16
2,293,038
-0.36(-0.55%)
Jul 22, 2021
66.93
67.14
65.02
66.53
1,883,691
-0.57(-0.84%)
Jul 21, 2021
64.06
67.96
64.06
67.10
3,533,546
+3.74(+5.90%)
Jul 20, 2021
61.44
64.48
60.79
63.36
3,310,759
+1.46(+2.36%)
Jul 19, 2021
62.77
64.51
60.34
61.89
5,565,513
-4.37(-6.60%)
Jul 16, 2021
69.83
70.12
65.97
66.27
2,323,127
-2.86(-4.14%)
Jul 15, 2021
70.32
71.56
68.30
69.12
3,529,742
-2.40(-3.36%)
Jul 14, 2021
76.79
77.28
71.09
71.53
2,623,362
-4.62(-6.06%)
Jul 13, 2021
75.97
77.07
74.59
76.14
1,431,266
+0.18(+0.23%)
Jul 12, 2021
74.48
76.46
73.50
75.97
1,659,305
+0.35(+0.46%)
Jul 09, 2021
75.61
76.74
74.42
75.62
2,168,909
+1.04(+1.39%)
Jul 08, 2021
72.48
75.37
72.18
74.58
3,606,809
+0.17(+0.23%)
Jul 07, 2021
77.17
78.35
73.40
74.41
4,403,177
-2.69(-3.49%)
Jul 06, 2021
83.10
83.39
76.93
77.10
3,932,096
-5.83(-7.03%)
Jul 02, 2021
82.67
83.77
81.82
82.93
2,096,897
-1.30(-1.55%)
Jul 01, 2021
82.03
86.71
80.41
84.23
6,594,819
+4.83(+6.08%)
Jun 30, 2021
79.10
80.69
78.31
79.40
2,495,771
+1.07(+1.37%)
Jun 29, 2021
78.92
80.53
77.78
78.33
2,022,625
+0.13(+0.16%)
Jun 28, 2021
80.79
81.13
77.70
78.20
2,767,599
-3.25(-3.99%)
Jun 25, 2021
80.14
81.73
79.12
81.45
5,787,535
+1.74(+2.19%)
Jun 24, 2021
77.18
79.88
77.05
79.70
2,083,692
+1.98(+2.55%)
Jun 23, 2021
78.11
81.00
77.64
77.73
2,745,378
+0.49(+0.64%)
Jun 22, 2021
76.51
77.51
74.96
77.23
2,391,266
-0.14(-0.19%)
Jun 21, 2021
73.26
78.06
73.16
77.38
3,235,684
+4.50(+6.17%)
Jun 18, 2021
71.53
73.77
71.21
72.88
5,057,574
-0.60(-0.82%)
Jun 17, 2021
76.07
77.16
71.15
73.48
3,322,965
-2.94(-3.85%)
Jun 16, 2021
76.17
77.59
75.15
76.42
1,977,544
-0.41(-0.53%)
Jun 15, 2021
73.77
77.07
73.61
76.83
3,213,104
+3.73(+5.10%)
Jun 14, 2021
74.81
75.78
72.20
73.10
1,804,816
-0.70(-0.95%)
Jun 11, 2021
73.70
74.80
73.33
73.80
1,663,586
+0.24(+0.32%)
Jun 10, 2021
76.37
76.74
72.70
73.56
2,094,201
-1.09(-1.46%)
Jun 09, 2021
76.21
77.89
74.29
74.66
3,301,613
-1.15(-1.52%)
Jun 08, 2021
73.73
76.26
71.97
75.81
3,175,405
+2.07(+2.81%)
Jun 07, 2021
72.99
74.29
72.52
73.73
1,501,395
+1.16(+1.60%)
Jun 04, 2021
73.84
74.32
71.06
72.58
2,713,236
-0.59(-0.81%)
Jun 03, 2021
72.71
74.03
71.54
73.17
2,463,076
+0.07(+0.09%)
Jun 02, 2021
73.78
75.32
71.92
73.10
3,198,258
-0.14(-0.20%)
Jun 01, 2021
70.09
73.44
69.68
73.24
4,953,829
+5.53(+8.17%)
May 28, 2021
67.54
67.86
66.42
67.71
1,610,021
+0.62(+0.92%)
May 27, 2021
66.77
67.86
66.06
67.10
2,059,130
+0.89(+1.34%)
May 26, 2021
63.83
66.43
63.55
66.21
2,821,188
+2.38(+3.72%)
May 25, 2021
65.49
65.86
63.70
63.83
1,815,551
-1.54(-2.35%)
May 24, 2021
64.96
65.71
63.71
65.37
2,748,305
+0.83(+1.28%)
May 21, 2021
65.88
67.03
64.19
64.54
3,179,224
-0.18(-0.27%)
May 20, 2021
65.75
65.76
63.09
64.72
3,176,947
-1.18(-1.78%)
May 19, 2021
65.32
66.83
63.81
65.89
3,207,988
-1.76(-2.60%)
May 18, 2021
68.21
68.66
66.55
67.65
2,440,563
-0.30(-0.45%)
May 17, 2021
66.30
68.09
65.76
67.96
2,769,069
+1.40(+2.11%)
May 14, 2021
65.70
67.06
64.86
66.55
3,043,587
+2.11(+3.28%)
May 13, 2021
65.96
68.19
63.51
64.44
3,583,696
-2.77(-4.13%)
May 12, 2021
68.14
72.61
66.60
67.21
4,392,754
+0.07(+0.10%)
May 11, 2021
67.01
68.84
65.03
67.15
3,004,164
-2.49(-3.58%)
May 10, 2021
71.91
73.36
69.20
69.64
2,418,848
-1.22(-1.72%)
May 07, 2021
67.82
71.08
67.44
70.86
2,491,304
+1.65(+2.38%)
May 06, 2021
70.19
70.28
67.18
69.21
2,867,183
-0.73(-1.05%)
May 05, 2021
67.37
72.45
66.26
69.94
5,543,893
+3.30(+4.95%)
May 04, 2021
70.55
71.09
65.89
66.64
5,515,571
-3.97(-5.62%)
May 03, 2021
70.24
71.14
69.01
70.61
2,362,504
+1.84(+2.68%)
Apr 30, 2021
70.07
71.60
68.46
68.77
2,041,767
-2.20(-3.09%)
Apr 29, 2021
71.52
73.71
70.32
70.97
2,499,521
+0.56(+0.79%)
Apr 28, 2021
67.27
71.17
67.16
70.41
3,316,715
+3.67(+5.50%)
Apr 27, 2021
65.28
66.98
65.04
66.74
1,547,423
+1.57(+2.40%)
Apr 26, 2021
63.57
65.85
63.57
65.18
1,416,494
+1.12(+1.75%)
Apr 23, 2021
63.85
64.54
62.90
64.06
1,364,347
+0.72(+1.13%)
Apr 22, 2021
63.60
64.07
61.97
63.34
1,536,298
+0.02(+0.03%)
Apr 21, 2021
61.60
63.81
60.87
63.33
2,011,975
+0.83(+1.33%)
Apr 20, 2021
65.00
65.01
61.53
62.49
3,219,167
-2.86(-4.38%)
Apr 19, 2021
65.63
67.24
64.82
65.35
2,085,101
+0.11(+0.17%)
Apr 16, 2021
66.94
67.22
65.15
65.24
1,887,625
-1.30(-1.95%)
Apr 15, 2021
66.61
67.28
65.57
66.54
2,159,278
-1.06(-1.57%)
Apr 14, 2021
64.68
68.51
64.68
67.60
3,518,987
+3.85(+6.05%)
Apr 13, 2021
62.85
64.67
62.27
63.75
2,307,443
+1.58(+2.54%)
Apr 12, 2021
63.56
64.44
61.62
62.16
1,939,812
-0.77(-1.23%)
Apr 09, 2021
63.70
64.40
62.30
62.94
2,167,506
-0.34(-0.53%)
Apr 08, 2021
63.62
63.64
61.91
63.28
3,869,258
-0.93(-1.45%)
Apr 07, 2021
63.13
64.72
63.00
64.21
2,491,093
+0.72(+1.13%)
Apr 06, 2021
64.37
66.42
63.32
63.49
3,009,768
+0.05(+0.08%)
Apr 05, 2021
68.07
68.16
63.24
63.44
4,596,280
-4.90(-7.17%)
Apr 01, 2021
62.42
68.35
62.32
68.34
5,598,223
+6.50(+10.52%)
Mar 31, 2021
62.59
63.27
61.53
61.84
2,982,153
-0.83(-1.33%)
Mar 30, 2021
61.84
63.71
61.10
62.67
1,862,977
+0.20(+0.32%)
Mar 29, 2021
62.85
63.81
61.16
62.47
2,207,236
-1.30(-2.05%)
Mar 26, 2021
64.50
65.09
61.82
63.77
2,564,807
+1.67(+2.70%)
Mar 25, 2021
60.67
62.57
58.50
62.10
3,635,202
-0.50(-0.79%)
Mar 24, 2021
62.50
65.13
62.45
62.59
3,036,349
+1.90(+3.13%)
Mar 23, 2021
60.74
63.34
60.04
60.69
4,449,419
-2.68(-4.22%)
Mar 22, 2021
63.99
64.53
62.41
63.37
3,165,108
-0.42(-0.66%)
Mar 19, 2021
63.54
66.49
62.48
63.79
11,201,675
+0.54(+0.85%)
Mar 18, 2021
67.62
68.66
62.74
63.25
4,205,592
-5.25(-7.66%)
Mar 17, 2021
68.27
69.80
66.48
68.50
3,082,931
-0.57(-0.83%)
Mar 16, 2021
69.00
69.84
66.85
69.07
6,693,457
-1.85(-2.61%)
Mar 15, 2021
69.43
71.02
68.69
70.92
2,534,467
+1.92(+2.78%)
Mar 12, 2021
70.25
71.42
68.73
69.01
2,550,783
-1.71(-2.42%)
Mar 11, 2021
69.25
72.34
68.51
70.71
2,797,564
+2.61(+3.83%)
Mar 10, 2021
68.20
69.63
66.30
68.11
3,345,921
-0.08(-0.11%)
Mar 09, 2021
69.84
70.35
67.26
68.18
4,226,062
-2.64(-3.73%)
Mar 08, 2021
73.12
73.84
68.85
70.82
3,795,957
-0.93(-1.29%)
Mar 05, 2021
70.68
74.68
69.49
71.75
7,826,459
+3.37(+4.93%)
Mar 04, 2021
63.55
69.72
63.54
68.37
6,835,054
+5.74(+9.16%)
Mar 03, 2021
60.64
65.66
60.64
62.64
4,361,872
+3.22(+5.42%)
Mar 02, 2021
61.15
62.03
58.48
59.41
3,098,304
-2.22(-3.60%)
Mar 01, 2021
59.37
62.31
58.92
61.63
3,776,297
+3.66(+6.32%)
Feb 26, 2021
57.51
58.72
54.61
57.97
3,024,425
+0.18(+0.32%)
Feb 25, 2021
62.42
62.64
57.77
57.78
3,271,681
-3.97(-6.42%)
Feb 24, 2021
60.12
62.42
59.11
61.75
3,344,009
+2.33(+3.93%)
Feb 23, 2021
56.09
59.78
52.75
59.41
6,477,706
+2.18(+3.82%)
Feb 22, 2021
55.92
59.22
55.46
57.23
4,068,689
+2.37(+4.32%)
Feb 19, 2021
54.76
56.02
54.53
54.86
2,741,882
+0.36(+0.66%)
Feb 18, 2021
57.09
57.45
54.13
54.50
2,794,057
-3.10(-5.37%)
Feb 17, 2021
57.87
58.73
56.39
57.60
2,330,431
-0.11(-0.19%)
Feb 16, 2021
59.03
60.37
57.59
57.71
3,016,324
-0.13(-0.22%)
Feb 12, 2021
56.04
58.32
55.75
57.83
2,380,218
+1.13(+1.99%)
Feb 11, 2021
57.18
57.92
54.85
56.70
2,169,726
-0.93(-1.61%)
Feb 10, 2021
56.51
58.48
55.80
57.63
2,612,505
+1.60(+2.85%)
Feb 09, 2021
57.31
57.44
55.66
56.03
2,879,103
-1.64(-2.84%)
Feb 08, 2021
55.20
58.23
54.92
57.67
3,180,941
+3.75(+6.95%)
Feb 05, 2021
55.78
55.78
53.75
53.92
2,286,157
-0.75(-1.38%)
Feb 04, 2021
54.15
55.13
52.75
54.68
3,499,087
+1.48(+2.78%)
Feb 03, 2021
49.52
53.84
49.06
53.20
5,035,219
+4.32(+8.83%)
Feb 02, 2021
50.12
50.60
48.77
48.88
2,249,044
+0.37(+0.76%)
Feb 01, 2021
48.84
49.16
47.15
48.51
2,311,731
+1.08(+2.28%)
Jan 29, 2021
49.96
50.96
47.15
47.43
3,750,621
-3.03(-6.00%)
Jan 28, 2021
48.44
50.75
47.71
50.46
4,341,659
+3.11(+6.57%)
Jan 27, 2021
48.33
50.34
46.96
47.35
4,785,004
-2.53(-5.07%)
Jan 26, 2021
52.14
53.64
49.65
49.88
3,498,550
-1.44(-2.80%)
Jan 25, 2021
52.17
54.30
49.74
51.31
4,277,501
-2.02(-3.78%)
Jan 22, 2021
49.05
53.54
48.37
53.33
5,400,102
+2.48(+4.87%)
Jan 21, 2021
50.28
51.11
48.11
50.85
5,238,175
+0.13(+0.26%)
Jan 20, 2021
50.50
51.57
50.13
50.72
2,806,457
+0.50(+1.00%)
Jan 19, 2021
50.62
51.13
50.03
50.22
2,297,362
+0.66(+1.33%)
Jan 15, 2021
51.10
51.16
48.88
49.56
3,394,336
-2.25(-4.35%)
Jan 14, 2021
52.28
53.61
51.49
51.82
3,594,972
+0.33(+0.63%)
Jan 13, 2021
52.46
52.50
51.21
51.49
2,968,566
-1.11(-2.12%)
Jan 12, 2021
49.63
52.82
49.21
52.60
5,036,420
+3.82(+7.84%)
Jan 11, 2021
45.76
49.04
45.26
48.78
2,584,391
+1.29(+2.71%)
Jan 08, 2021
47.87
48.86
46.54
47.49
3,285,932
-0.03(-0.05%)
Jan 07, 2021
48.08
49.42
47.00
47.52
3,893,500
+0.39(+0.83%)
Jan 06, 2021
45.91
48.35
45.11
47.12
5,317,754
+2.22(+4.94%)
Jan 05, 2021
41.65
46.81
41.47
44.91
7,199,491
+3.96(+9.66%)
Jan 04, 2021
41.00
41.91
39.79
40.95
3,371,356
+0.45(+1.12%)
Dec 31, 2020
40.50
40.50
40.50
3,482,543
-0.73(-1.77%)
Dec 30, 2020
39.22
41.52
39.11
41.22
3,482,543
+1.90(+4.83%)
Dec 29, 2020
40.08
40.49
38.65
39.32
2,533,476
-0.53(-1.32%)
Dec 28, 2020
40.70
40.80
39.49
39.85
3,006,156
-0.52(-1.29%)
Dec 24, 2020
39.97
40.53
38.95
40.37
1,923,058
+0.38(+0.94%)
Dec 23, 2020
37.55
40.49
37.33
39.99
5,747,826
+3.14(+8.51%)
Dec 22, 2020
37.68
37.77
36.57
36.86
3,681,804
-0.81(-2.15%)
Dec 21, 2020
35.36
37.85
35.14
37.67
7,888,714
-0.69(-1.79%)
Dec 18, 2020
39.31
39.97
37.97
38.35
8,056,289
-1.29(-3.25%)
Dec 17, 2020
40.32
40.39
38.96
39.64
2,902,132
-0.23(-0.57%)
Dec 16, 2020
40.53
40.57
39.33
39.87
3,368,062
-0.43(-1.06%)
Dec 15, 2020
40.04
40.69
38.67
40.29
3,489,718
+1.01(+2.58%)
Dec 14, 2020
42.93
43.11
39.25
39.28
4,296,798
-2.64(-6.31%)
Dec 11, 2020
41.89
42.08
40.79
41.93
3,027,652
+0.14(+0.34%)
Dec 10, 2020
39.42
42.82
39.42
41.78
5,846,507
+2.18(+5.51%)
Dec 09, 2020
39.13
40.43
38.60
39.60
5,152,360
+1.00(+2.58%)
Dec 08, 2020
37.66
39.31
37.42
38.60
3,734,812
+0.42(+1.10%)
Dec 07, 2020
38.81
39.45
37.77
38.19
4,117,523
-1.32(-3.35%)
Dec 04, 2020
36.06
39.65
36.06
39.51
7,634,148
+4.44(+12.67%)
Dec 03, 2020
34.37
35.63
33.97
35.07
4,191,053
+1.16(+3.43%)
Dec 02, 2020
33.12
35.44
32.88
33.90
5,081,191
+0.56(+1.68%)
Dec 01, 2020
34.74
35.08
33.08
33.34
5,147,867
-0.09(-0.28%)
Nov 30, 2020
35.82
36.22
33.28
33.43
19,812,426
-2.98(-8.18%)
Nov 27, 2020
37.32
37.44
35.56
36.41
4,395,187
-1.56(-4.12%)
Nov 25, 2020
38.75
39.45
36.97
37.98
5,111,583
-1.46(-3.71%)
Nov 24, 2020
38.93
39.53
37.65
39.44
6,446,838
+2.22(+5.96%)
Nov 23, 2020
34.08
37.48
33.97
37.22
5,974,673
+3.89(+11.67%)
Nov 20, 2020
32.96
33.47
32.30
33.33
3,868,706
+0.33(+1.01%)
Nov 19, 2020
31.02
33.17
30.51
33.00
7,338,487
+1.42(+4.50%)
Nov 18, 2020
31.59
33.34
31.06
31.58
6,079,100
+0.36(+1.15%)
Nov 17, 2020
29.30
31.26
29.03
31.22
4,206,708
+1.15(+3.84%)
Nov 16, 2020
29.66
30.38
29.36
30.06
5,052,241
+1.95(+6.93%)
Nov 13, 2020
26.90
28.61
26.88
28.11
3,665,883
+1.62(+6.13%)
Nov 12, 2020
26.61
27.81
26.05
26.49
3,421,948
-1.00(-3.62%)
Nov 11, 2020
28.53
28.64
27.17
27.49
5,226,161
-0.73(-2.58%)
Nov 10, 2020
27.98
28.28
26.36
28.21
6,138,023
+1.42(+5.29%)
Nov 09, 2020
24.07
27.79
23.16
26.79
13,220,131
+6.33(+30.96%)
Nov 06, 2020
21.57
21.79
20.32
20.46
5,629,718
-1.21(-5.57%)
Nov 05, 2020
22.58
23.02
21.63
21.67
4,674,029
-0.76(-3.39%)
Nov 04, 2020
23.19
23.84
22.25
22.43
4,798,457
-0.83(-3.56%)
Nov 03, 2020
23.74
24.37
23.03
23.26
5,158,175
+0.34(+1.48%)
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
.