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
)
197.63
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 30, 2015
63.24
65.01
63.06
63.73
744,635
+0.41(+0.64%)
Nov 27, 2015
63.64
64.14
62.55
63.32
484,697
-0.96(-1.50%)
Nov 25, 2015
64.51
64.29
64.29
64.29
853,779
-1.01(-1.55%)
Nov 24, 2015
65.76
67.14
63.85
65.30
1,782,578
+0.16(+0.25%)
Nov 23, 2015
63.15
65.32
62.19
65.13
1,629,717
+1.85(+2.93%)
Nov 20, 2015
62.90
64.02
62.50
63.28
1,236,378
+0.33(+0.53%)
Nov 19, 2015
65.69
66.16
62.12
62.95
1,376,681
-3.56(-5.35%)
Nov 18, 2015
65.35
66.87
63.80
66.51
1,750,313
+1.48(+2.27%)
Nov 17, 2015
65.35
66.16
63.80
65.03
1,031,515
-0.04(-0.06%)
Nov 16, 2015
63.12
65.18
62.45
65.07
1,558,297
+2.40(+3.83%)
Nov 13, 2015
63.57
64.49
62.64
62.67
1,314,290
-1.12(-1.75%)
Nov 12, 2015
64.11
65.40
63.42
63.79
1,724,148
-1.42(-2.18%)
Nov 11, 2015
65.08
65.45
63.58
65.21
1,500,086
+0.19(+0.29%)
Nov 10, 2015
64.70
65.28
63.93
65.02
906,430
-0.02(-0.03%)
Nov 09, 2015
63.72
65.34
63.30
65.04
1,389,215
+1.49(+2.35%)
Nov 06, 2015
62.49
64.50
62.37
63.54
1,230,844
+0.57(+0.91%)
Nov 05, 2015
62.08
64.53
60.98
62.97
1,213,783
+0.83(+1.33%)
Nov 04, 2015
64.53
64.53
61.26
62.15
1,682,924
-0.96(-1.53%)
Nov 03, 2015
60.29
64.79
59.91
63.11
2,293,507
+3.14(+5.24%)
Nov 02, 2015
60.31
61.21
59.87
59.96
1,583,363
-0.35(-0.58%)
Oct 30, 2015
62.15
62.18
59.74
60.32
1,382,420
-1.27(-2.07%)
Oct 29, 2015
61.20
62.58
60.96
61.59
1,452,968
-0.08(-0.13%)
Oct 28, 2015
59.55
62.37
58.61
61.67
1,707,826
+2.40(+4.05%)
Oct 27, 2015
58.73
59.49
58.00
59.27
1,177,544
-0.26(-0.44%)
Oct 26, 2015
58.79
60.13
58.22
59.53
1,209,090
+0.78(+1.33%)
Oct 23, 2015
58.82
59.47
57.64
58.75
1,473,292
-0.35(-0.59%)
Oct 22, 2015
58.66
59.63
58.11
59.10
981,839
+0.88(+1.52%)
Oct 21, 2015
59.72
59.72
58.04
58.22
738,136
-1.71(-2.85%)
Oct 20, 2015
60.47
61.34
59.00
59.92
1,017,879
+0.04(+0.07%)
Oct 19, 2015
62.18
62.43
58.69
59.88
1,586,672
-3.16(-5.01%)
Oct 16, 2015
62.02
63.70
61.92
63.04
1,365,450
+1.23(+1.98%)
Oct 15, 2015
62.03
62.68
60.41
61.82
1,116,839
-0.61(-0.98%)
Oct 14, 2015
62.42
62.58
61.16
62.43
864,712
+0.21(+0.34%)
Oct 13, 2015
62.50
63.68
61.92
62.22
799,113
-0.60(-0.96%)
Oct 12, 2015
62.45
63.65
61.33
62.82
1,329,641
-0.03(-0.05%)
Oct 09, 2015
62.53
63.65
61.05
62.86
2,091,192
+0.60(+0.96%)
Oct 08, 2015
59.82
62.68
59.16
62.26
1,297,693
+2.10(+3.49%)
Oct 07, 2015
60.19
62.25
58.55
60.16
2,014,826
+0.87(+1.47%)
Oct 06, 2015
59.63
60.99
57.68
59.29
2,346,612
+0.30(+0.51%)
Oct 05, 2015
57.00
59.09
57.00
58.98
1,521,559
+2.33(+4.11%)
Oct 02, 2015
53.18
56.79
51.75
56.66
1,766,499
+3.10(+5.80%)
Oct 01, 2015
53.98
55.22
52.09
53.55
1,772,040
+0.78(+1.49%)
Sep 30, 2015
52.16
53.35
51.34
52.77
942,131
+1.31(+2.54%)
Sep 29, 2015
51.24
52.45
50.73
51.46
973,676
+0.30(+0.59%)
Sep 28, 2015
53.18
53.45
50.84
51.16
1,205,132
-2.76(-5.12%)
Sep 25, 2015
55.30
55.32
53.29
53.92
1,134,076
-0.54(-0.99%)
Sep 24, 2015
53.83
55.01
52.45
54.46
893,392
+0.15(+0.27%)
Sep 23, 2015
56.53
57.35
54.24
54.31
1,140,868
-2.20(-3.89%)
Sep 22, 2015
55.86
58.24
55.09
56.51
1,681,292
-0.20(-0.35%)
Sep 21, 2015
56.90
57.80
56.00
56.70
1,385,525
+0.34(+0.61%)
Sep 18, 2015
55.56
56.67
55.32
56.36
1,948,953
-0.66(-1.16%)
Sep 17, 2015
57.33
58.52
56.72
57.02
1,239,269
-0.07(-0.11%)
Sep 16, 2015
55.00
57.77
54.97
57.09
1,710,552
+2.61(+4.78%)
Sep 15, 2015
54.08
55.07
53.91
54.48
789,916
+0.80(+1.49%)
Sep 14, 2015
54.07
54.27
52.75
53.68
862,422
-0.48(-0.89%)
Sep 11, 2015
53.82
54.16
51.82
54.16
1,363,220
-0.47(-0.85%)
Sep 10, 2015
53.42
55.25
52.13
54.63
1,294,170
+1.49(+2.81%)
Sep 09, 2015
55.53
55.87
53.09
53.14
1,079,299
-1.85(-3.36%)
Sep 08, 2015
53.87
55.45
53.24
54.98
1,002,158
+1.07(+1.98%)
Sep 04, 2015
53.90
53.91
53.91
53.91
859,165
-0.80(-1.46%)
Sep 03, 2015
55.59
56.36
54.56
54.71
1,155,998
-0.38(-0.70%)
Sep 02, 2015
53.57
55.13
51.73
55.10
1,694,431
+2.39(+4.54%)
Sep 01, 2015
54.23
55.46
52.02
52.70
1,790,602
-3.08(-5.52%)
Aug 31, 2015
53.85
56.48
53.35
55.78
2,417,044
+1.41(+2.60%)
Aug 28, 2015
53.11
56.61
52.73
54.37
1,970,498
+0.70(+1.31%)
Aug 27, 2015
51.88
55.27
51.12
53.67
2,052,465
+2.95(+5.81%)
Aug 26, 2015
51.04
51.12
49.24
50.72
1,352,368
+1.04(+2.09%)
Aug 25, 2015
53.36
53.73
49.66
49.68
1,647,251
-0.76(-1.51%)
Aug 24, 2015
52.96
53.74
49.28
50.44
2,476,287
-3.92(-7.21%)
Aug 21, 2015
56.62
57.36
54.18
54.36
2,446,740
-3.01(-5.24%)
Aug 20, 2015
58.81
59.04
57.30
57.37
1,293,171
-1.32(-2.24%)
Aug 19, 2015
59.42
59.74
57.22
58.68
1,297,495
-1.26(-2.10%)
Aug 18, 2015
59.37
60.02
58.32
59.94
937,931
+0.96(+1.62%)
Aug 17, 2015
59.85
60.14
58.49
58.98
1,208,531
-1.38(-2.29%)
Aug 14, 2015
59.13
60.60
58.49
60.36
1,839,748
+1.82(+3.11%)
Aug 13, 2015
57.76
58.86
57.20
58.54
3,158,381
-0.66(-1.12%)
Aug 12, 2015
57.63
59.80
57.15
59.20
1,272,144
+1.32(+2.27%)
Aug 11, 2015
56.45
58.09
55.55
57.89
1,051,815
+0.56(+0.97%)
Aug 10, 2015
56.44
57.96
56.21
57.33
1,747,093
+1.10(+1.96%)
Aug 07, 2015
57.23
58.59
55.90
56.23
1,407,776
-1.34(-2.33%)
Aug 06, 2015
55.87
57.96
53.82
57.57
2,409,095
+1.72(+3.09%)
Aug 05, 2015
56.35
57.17
55.14
55.85
2,094,144
+0.31(+0.56%)
Aug 04, 2015
55.09
56.65
54.88
55.54
1,883,784
+0.96(+1.75%)
Aug 03, 2015
54.56
56.72
54.25
54.58
1,594,937
-0.39(-0.71%)
Jul 31, 2015
54.92
56.01
54.33
54.97
1,562,358
-0.31(-0.56%)
Jul 30, 2015
55.02
56.08
53.86
55.28
1,889,340
+0.02(+0.04%)
Jul 29, 2015
52.79
55.47
52.27
55.26
1,697,118
+2.17(+4.09%)
Jul 28, 2015
51.87
53.58
51.12
53.09
889,503
+1.38(+2.67%)
Jul 27, 2015
51.50
52.48
50.83
51.71
1,382,231
-0.49(-0.94%)
Jul 24, 2015
54.23
54.30
51.56
52.20
2,215,947
-1.95(-3.61%)
Jul 23, 2015
54.12
54.49
52.31
54.15
2,220,623
+0.04(+0.08%)
Jul 22, 2015
53.37
54.27
52.60
54.11
1,637,082
+0.22(+0.41%)
Jul 21, 2015
53.22
54.61
52.82
53.89
1,509,723
+0.93(+1.76%)
Jul 20, 2015
53.96
54.08
52.42
52.96
1,630,220
-1.18(-2.17%)
Jul 17, 2015
56.45
56.45
53.79
54.13
2,439,799
-2.39(-4.22%)
Jul 16, 2015
57.89
58.61
55.92
56.52
1,231,761
-1.23(-2.12%)
Jul 15, 2015
59.39
59.59
57.16
57.74
1,178,883
-2.16(-3.61%)
Jul 14, 2015
58.58
60.63
58.28
59.91
1,288,043
+1.66(+2.85%)
Jul 13, 2015
57.60
58.37
57.20
58.25
956,675
+0.34(+0.59%)
Jul 10, 2015
58.24
58.56
56.83
57.91
1,191,813
+0.02(+0.04%)
Jul 09, 2015
57.37
58.74
57.26
57.88
1,639,536
+1.28(+2.27%)
Jul 08, 2015
57.45
58.50
55.77
56.60
1,251,671
-1.45(-2.49%)
Jul 07, 2015
57.23
58.13
55.19
58.04
2,276,295
+0.69(+1.21%)
Jul 06, 2015
58.74
59.90
57.10
57.35
1,679,602
-2.39(-3.99%)
Jul 02, 2015
59.48
59.74
59.74
59.74
1,020,029
+0.25(+0.43%)
Jul 01, 2015
62.41
63.19
59.29
59.48
1,765,072
-2.09(-3.40%)
Jun 30, 2015
62.04
62.33
59.92
61.57
1,480,542
+0.18(+0.29%)
Jun 29, 2015
60.66
62.03
60.23
61.39
1,504,548
-0.07(-0.12%)
Jun 26, 2015
61.66
62.34
59.94
61.47
9,400,755
-0.93(-1.49%)
Jun 25, 2015
63.61
63.65
62.21
62.40
908,346
-1.28(-2.01%)
Jun 24, 2015
65.35
65.90
63.53
63.68
918,091
-1.58(-2.42%)
Jun 23, 2015
64.31
65.45
63.66
65.26
1,039,092
+0.88(+1.37%)
Jun 22, 2015
63.21
64.86
62.22
64.38
1,192,675
+1.79(+2.86%)
Jun 19, 2015
62.51
64.24
62.48
62.59
1,724,976
-1.59(-2.48%)
Jun 18, 2015
65.22
65.87
64.11
64.18
803,138
-0.67(-1.03%)
Jun 17, 2015
66.54
67.38
64.15
64.85
859,559
-1.11(-1.68%)
Jun 16, 2015
65.11
66.30
64.60
65.96
728,607
+0.70(+1.08%)
Jun 15, 2015
65.37
65.53
64.59
65.26
1,048,479
-0.62(-0.94%)
Jun 12, 2015
66.00
66.00
65.25
65.88
531,201
-0.32(-0.48%)
Jun 11, 2015
66.55
66.85
66.01
66.20
542,257
-0.32(-0.48%)
Jun 10, 2015
66.24
66.96
65.56
66.52
836,481
+1.18(+1.80%)
Jun 09, 2015
64.78
66.10
64.78
65.34
901,932
+0.95(+1.47%)
Jun 08, 2015
63.95
65.70
63.45
64.39
1,242,969
+0.47(+0.73%)
Jun 05, 2015
62.29
64.94
62.07
63.93
1,211,272
+1.47(+2.35%)
Jun 04, 2015
62.89
62.96
61.74
62.46
905,945
-0.98(-1.55%)
Jun 03, 2015
64.49
64.61
63.35
63.44
1,006,586
-1.12(-1.73%)
Jun 02, 2015
64.77
65.59
64.23
64.55
780,961
+0.06(+0.09%)
Jun 01, 2015
64.14
64.55
63.11
64.50
839,918
+0.94(+1.48%)
May 29, 2015
63.38
64.47
63.22
63.56
1,477,348
+0.23(+0.36%)
May 28, 2015
64.33
64.33
62.18
63.33
1,401,121
-1.35(-2.08%)
May 27, 2015
64.73
65.18
63.93
64.68
951,116
-0.04(-0.06%)
May 26, 2015
65.47
66.29
64.43
64.72
1,143,848
-1.76(-2.64%)
May 22, 2015
65.25
66.47
66.47
66.47
982,445
+0.62(+0.94%)
May 21, 2015
64.53
66.47
63.85
65.85
1,077,404
+1.71(+2.66%)
May 20, 2015
63.39
64.28
62.19
64.15
1,303,911
+0.87(+1.37%)
May 19, 2015
64.39
64.74
62.41
63.28
1,215,784
-1.44(-2.22%)
May 18, 2015
64.36
65.22
63.89
64.72
1,011,843
+0.25(+0.38%)
May 15, 2015
63.62
64.73
61.88
64.47
1,332,162
+1.41(+2.24%)
May 14, 2015
64.88
65.40
62.99
63.06
1,564,796
-1.81(-2.80%)
May 13, 2015
65.53
65.82
64.24
64.87
1,013,509
-0.14(-0.21%)
May 12, 2015
64.42
65.89
63.89
65.01
896,067
+1.03(+1.61%)
May 11, 2015
62.90
64.39
62.49
63.98
2,124,576
+1.08(+1.71%)
May 08, 2015
62.72
63.70
60.65
62.90
5,860,367
+1.36(+2.22%)
May 07, 2015
64.94
64.94
60.75
61.54
2,851,777
-2.72(-4.23%)
May 06, 2015
65.61
65.93
63.81
64.26
1,115,890
-0.89(-1.37%)
May 05, 2015
68.38
69.24
64.88
65.15
1,558,685
-2.60(-3.83%)
May 04, 2015
66.33
67.85
66.22
67.75
1,231,415
+0.87(+1.29%)
May 01, 2015
67.49
67.92
66.18
66.88
753,685
-0.56(-0.84%)
Apr 30, 2015
67.76
68.69
66.26
67.45
1,029,723
-0.31(-0.46%)
Apr 29, 2015
65.20
68.03
65.20
67.76
1,210,183
+2.23(+3.40%)
Apr 28, 2015
65.54
65.99
64.87
65.53
867,764
+0.41(+0.63%)
Apr 27, 2015
65.48
66.16
64.58
65.13
926,350
-0.08(-0.13%)
Apr 24, 2015
66.97
67.23
64.90
65.21
1,056,342
-1.74(-2.60%)
Apr 23, 2015
67.03
68.07
66.78
66.95
1,093,643
-0.02(-0.02%)
Apr 22, 2015
67.74
68.18
66.52
66.96
1,077,770
-0.68(-1.00%)
Apr 21, 2015
68.58
68.67
66.98
67.64
948,390
-1.03(-1.50%)
Apr 20, 2015
67.72
70.10
67.64
68.67
1,251,049
+1.23(+1.82%)
Apr 17, 2015
67.53
68.29
66.72
67.45
977,505
-0.61(-0.90%)
Apr 16, 2015
66.98
68.70
66.57
68.06
1,441,834
+0.74(+1.10%)
Apr 15, 2015
67.22
67.80
65.95
67.32
1,751,970
+1.65(+2.51%)
Apr 14, 2015
65.80
66.36
65.33
65.67
1,229,525
+0.43(+0.66%)
Apr 13, 2015
66.63
66.88
64.78
65.23
1,041,842
-0.73(-1.10%)
Apr 10, 2015
66.48
66.69
65.53
65.96
1,101,338
+0.02(+0.03%)
Apr 09, 2015
64.39
66.03
63.80
65.94
1,465,128
+2.18(+3.41%)
Apr 08, 2015
65.66
66.07
63.55
63.76
1,086,054
-1.55(-2.37%)
Apr 07, 2015
64.61
66.53
64.61
65.31
1,217,140
+0.40(+0.61%)
Apr 06, 2015
65.72
65.87
64.34
64.91
1,153,649
+0.48(+0.75%)
Apr 02, 2015
62.75
64.43
64.43
64.43
1,091,524
+1.21(+1.92%)
Apr 01, 2015
63.39
64.73
62.46
63.22
1,392,557
+0.45(+0.72%)
Mar 31, 2015
61.98
63.26
61.41
62.77
1,215,652
-0.65(-1.02%)
Mar 30, 2015
62.36
63.57
62.36
63.41
1,323,075
+2.01(+3.27%)
Mar 27, 2015
61.50
62.55
61.05
61.40
1,149,902
-1.37(-2.19%)
Mar 26, 2015
62.04
64.33
62.04
62.77
2,310,386
+1.58(+2.58%)
Mar 25, 2015
61.40
61.82
60.34
61.20
1,061,556
+0.94(+1.56%)
Mar 24, 2015
58.41
60.39
58.29
60.26
1,140,825
+1.79(+3.06%)
Mar 23, 2015
59.15
60.04
58.43
58.47
1,742,043
-0.62(-1.05%)
Mar 20, 2015
58.80
59.25
58.08
59.09
1,954,496
+0.69(+1.19%)
Mar 19, 2015
58.18
59.02
57.50
58.40
819,324
-0.95(-1.60%)
Mar 18, 2015
57.02
59.47
56.55
59.34
1,517,471
+1.78(+3.09%)
Mar 17, 2015
57.50
58.35
56.79
57.56
1,048,092
+0.38(+0.67%)
Mar 16, 2015
56.35
57.18
55.37
57.18
810,769
+0.26(+0.46%)
Mar 13, 2015
56.32
57.02
55.15
56.92
1,352,996
-0.21(-0.37%)
Mar 12, 2015
57.91
58.40
57.08
57.13
903,869
-0.09(-0.16%)
Mar 11, 2015
55.81
57.54
55.55
57.22
1,001,088
+1.60(+2.88%)
Mar 10, 2015
56.12
57.34
55.61
55.62
1,052,425
-1.24(-2.18%)
Mar 09, 2015
57.14
58.32
56.69
56.86
1,204,375
-0.20(-0.36%)
Mar 06, 2015
57.33
58.28
56.83
57.06
908,002
-1.08(-1.85%)
Mar 05, 2015
58.32
59.02
57.77
58.14
1,296,936
-0.51(-0.88%)
Mar 04, 2015
59.54
58.56
58.00
58.66
1,876,239
+0.10(+0.17%)
Mar 03, 2015
58.18
58.67
57.57
58.56
2,068,943
+0.58(+1.00%)
Mar 02, 2015
57.91
59.03
56.97
57.98
1,287,093
-0.19(-0.32%)
Feb 27, 2015
60.23
60.23
57.87
58.17
1,140,174
-1.60(-2.68%)
Feb 26, 2015
60.76
60.92
59.08
59.77
1,049,174
-1.46(-2.39%)
Feb 25, 2015
61.11
62.13
60.08
61.23
1,316,842
+0.72(+1.19%)
Feb 24, 2015
61.33
61.54
59.53
60.51
924,654
-0.23(-0.38%)
Feb 23, 2015
60.05
61.43
59.10
60.74
1,293,704
-0.60(-0.97%)
Feb 20, 2015
62.10
62.74
60.75
61.34
1,520,142
-0.63(-1.02%)
Feb 19, 2015
59.03
62.84
58.20
61.97
1,620,179
+1.68(+2.79%)
Feb 18, 2015
58.28
61.90
58.22
60.28
2,112,263
+0.19(+0.31%)
Feb 17, 2015
59.38
60.60
59.02
60.09
1,783,634
+0.09(+0.15%)
Feb 13, 2015
60.85
60.01
60.01
60.01
1,515,843
+0.40(+0.67%)
Feb 12, 2015
57.11
59.96
57.07
59.60
1,985,988
+3.42(+6.09%)
Feb 11, 2015
55.29
56.26
53.54
56.18
1,804,104
-0.51(-0.89%)
Feb 10, 2015
57.52
57.55
55.19
56.69
1,328,242
-0.60(-1.04%)
Feb 09, 2015
58.04
58.91
57.24
57.28
1,205,571
-0.57(-0.99%)
Feb 06, 2015
57.02
58.04
56.34
57.86
1,555,531
+1.45(+2.56%)
Feb 05, 2015
55.92
56.73
54.96
56.41
1,293,718
+1.58(+2.88%)
Feb 04, 2015
56.09
56.82
54.40
54.83
1,248,914
-2.09(-3.67%)
Feb 03, 2015
58.27
59.47
56.16
56.92
2,053,921
-0.05(-0.08%)
Feb 02, 2015
56.96
58.81
55.54
56.96
1,782,605
+0.61(+1.08%)
Jan 30, 2015
55.19
57.72
54.66
56.35
1,891,102
+0.29(+0.51%)
Jan 29, 2015
54.47
56.08
52.45
56.07
1,392,193
+2.09(+3.87%)
Jan 28, 2015
55.63
55.99
53.37
53.98
1,501,375
-2.36(-4.18%)
Jan 27, 2015
55.28
57.86
55.16
56.33
1,636,274
+0.37(+0.66%)
Jan 26, 2015
54.77
56.34
54.04
55.96
1,940,732
+1.23(+2.25%)
Jan 23, 2015
55.19
56.50
54.14
54.73
1,268,433
-0.80(-1.44%)
Jan 22, 2015
56.31
56.78
54.85
55.53
1,973,371
-0.46(-0.82%)
Jan 21, 2015
50.62
56.28
50.25
55.99
3,064,788
+4.68(+9.12%)
Jan 20, 2015
52.56
53.74
50.57
51.31
2,249,540
-2.30(-4.30%)
Jan 16, 2015
52.44
54.50
52.28
53.61
2,648,113
+1.78(+3.44%)
Jan 15, 2015
54.28
54.97
51.69
51.83
2,563,778
-1.51(-2.83%)
Jan 14, 2015
50.23
53.91
50.07
53.34
3,517,846
+3.32(+6.63%)
Jan 13, 2015
49.04
50.31
48.54
50.02
1,137,271
+1.45(+2.98%)
Jan 12, 2015
49.56
50.08
47.21
48.58
1,430,438
-1.94(-3.83%)
Jan 09, 2015
50.04
50.96
49.08
50.51
1,050,581
+0.62(+1.24%)
Jan 08, 2015
47.98
50.10
47.14
49.90
1,491,543
+2.32(+4.87%)
Jan 07, 2015
47.70
49.03
46.71
47.58
1,466,632
+0.72(+1.53%)
Jan 06, 2015
46.33
47.53
45.36
46.86
1,707,198
+0.07(+0.16%)
Jan 05, 2015
48.36
48.68
45.64
46.79
1,740,208
-2.16(-4.42%)
Jan 02, 2015
49.05
50.24
47.98
48.95
1,252,617
+0.12(+0.25%)
Dec 31, 2014
48.07
48.83
48.83
48.83
1,308,336
-0.07(-0.15%)
Dec 30, 2014
48.78
50.25
48.05
48.90
1,007,506
-0.42(-0.84%)
Dec 29, 2014
49.55
50.90
48.26
49.32
823,382
-0.02(-0.05%)
Dec 26, 2014
50.44
50.44
48.65
49.35
522,973
+0.19(+0.38%)
Dec 24, 2014
49.97
49.16
49.16
49.16
470,716
-1.24(-2.46%)
Dec 23, 2014
50.03
50.83
49.35
50.39
1,030,264
+0.51(+1.02%)
Dec 22, 2014
50.29
51.04
48.45
49.88
1,144,900
-1.22(-2.38%)
Dec 19, 2014
48.93
51.49
47.95
51.10
1,958,712
+2.44(+5.01%)
Dec 18, 2014
50.32
50.96
47.23
48.66
2,430,526
+0.50(+1.03%)
Dec 17, 2014
45.69
48.97
45.53
48.16
5,326,955
+2.55(+5.60%)
Dec 16, 2014
42.54
48.16
42.43
45.61
3,124,826
+1.99(+4.56%)
Dec 15, 2014
43.18
44.38
42.22
43.62
1,731,436
+0.76(+1.78%)
Dec 12, 2014
42.36
44.86
42.30
42.86
2,676,584
-0.52(-1.21%)
Dec 11, 2014
43.52
45.51
43.24
43.38
1,245,096
-0.44(-1.01%)
Dec 10, 2014
45.62
46.16
43.29
43.82
1,625,341
-2.48(-5.35%)
Dec 09, 2014
44.29
47.10
43.87
46.30
1,666,165
+1.54(+3.43%)
Dec 08, 2014
46.81
46.81
44.05
44.76
1,935,137
-3.26(-6.79%)
Dec 05, 2014
47.70
48.76
46.95
48.02
1,844,973
+0.25(+0.53%)
Dec 04, 2014
48.14
49.17
46.89
47.77
1,557,890
-1.13(-2.31%)
Dec 03, 2014
47.74
51.55
46.54
48.90
1,990,262
+1.65(+3.49%)
Dec 02, 2014
45.23
47.96
44.47
47.25
2,425,731
+1.66(+3.64%)
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
.