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 (%)
Mar 31, 2020
20.01
22.17
19.77
21.29
7,358,115
+2.12(+11.06%)
Mar 30, 2020
18.49
19.41
17.88
19.17
5,694,644
-0.23(-1.17%)
Mar 27, 2020
20.13
20.17
18.93
19.39
4,347,733
-1.69(-8.02%)
Mar 26, 2020
19.63
21.79
19.48
21.08
6,348,349
+1.45(+7.36%)
Mar 25, 2020
19.99
21.10
18.01
19.64
6,735,124
+0.04(+0.21%)
Mar 24, 2020
18.08
20.05
17.94
19.60
7,731,258
+3.05(+18.41%)
Mar 23, 2020
15.19
17.46
14.21
16.55
8,281,943
+1.45(+9.57%)
Mar 20, 2020
15.71
16.91
14.23
15.10
10,074,765
-0.08(-0.53%)
Mar 19, 2020
12.90
15.73
12.41
15.19
9,324,245
+2.54(+20.12%)
Mar 18, 2020
14.93
15.36
11.82
12.64
9,420,746
-3.79(-23.08%)
Mar 17, 2020
19.24
19.50
16.19
16.44
7,796,581
-2.65(-13.88%)
Mar 16, 2020
18.55
22.17
16.45
19.09
6,936,838
-3.01(-13.61%)
Mar 13, 2020
22.64
22.90
20.60
22.09
8,258,060
+1.28(+6.13%)
Mar 12, 2020
19.22
21.52
18.33
20.82
9,410,869
-0.47(-2.21%)
Mar 11, 2020
23.00
23.00
20.32
21.29
9,993,567
-2.68(-11.19%)
Mar 10, 2020
24.38
25.90
21.12
23.97
13,843,031
+2.13(+9.75%)
Mar 09, 2020
23.61
23.97
18.99
21.84
23,911,688
-17.62(-44.65%)
Mar 06, 2020
45.14
45.44
38.59
39.46
8,468,149
-7.84(-16.58%)
Mar 05, 2020
48.87
48.96
46.45
47.30
3,026,825
-2.32(-4.68%)
Mar 04, 2020
50.77
50.87
48.55
49.62
3,018,019
-0.56(-1.12%)
Mar 03, 2020
50.46
52.20
49.61
50.18
3,816,783
-0.31(-0.61%)
Mar 02, 2020
50.99
51.01
48.43
50.49
4,041,548
+0.42(+0.84%)
Feb 28, 2020
46.14
50.18
46.03
50.07
5,896,971
+2.04(+4.24%)
Feb 27, 2020
48.80
50.50
46.54
48.04
5,331,810
-2.96(-5.80%)
Feb 26, 2020
54.28
54.68
50.95
50.99
4,168,548
-3.25(-5.99%)
Feb 25, 2020
57.63
57.86
53.62
54.24
4,210,054
-3.17(-5.51%)
Feb 24, 2020
59.12
59.21
56.82
57.40
3,122,578
-4.30(-6.96%)
Feb 21, 2020
62.44
62.44
61.00
61.70
2,495,415
-1.68(-2.65%)
Feb 20, 2020
64.93
65.89
63.19
63.38
3,006,545
-0.65(-1.02%)
Feb 19, 2020
62.48
64.58
62.35
64.03
5,394,852
+3.82(+6.34%)
Feb 18, 2020
60.17
61.03
59.67
60.21
2,827,491
-0.33(-0.55%)
Feb 14, 2020
60.57
60.78
59.70
60.55
2,580,730
+0.35(+0.58%)
Feb 13, 2020
59.96
60.51
59.52
60.20
3,128,477
+0.15(+0.26%)
Feb 12, 2020
58.85
60.63
58.85
60.05
2,475,550
+1.49(+2.54%)
Feb 11, 2020
59.06
59.33
58.21
58.56
2,349,498
+0.41(+0.71%)
Feb 10, 2020
59.18
59.58
57.92
58.15
4,918,362
-1.81(-3.02%)
Feb 07, 2020
60.82
61.12
59.62
59.96
1,918,645
-1.61(-2.61%)
Feb 06, 2020
62.73
62.86
61.15
61.56
1,621,579
-0.94(-1.51%)
Feb 05, 2020
60.53
63.28
60.31
62.51
3,709,346
+3.38(+5.71%)
Feb 04, 2020
60.21
60.70
58.95
59.13
2,785,084
+0.11(+0.19%)
Feb 03, 2020
59.92
60.17
58.55
59.02
3,180,429
-1.07(-1.77%)
Jan 31, 2020
60.97
61.23
59.40
60.09
3,018,570
-1.69(-2.73%)
Jan 30, 2020
61.59
62.30
60.06
61.77
4,874,447
-0.87(-1.39%)
Jan 29, 2020
64.57
65.01
62.61
62.65
1,708,035
-1.25(-1.96%)
Jan 28, 2020
64.81
64.94
63.57
63.90
3,485,776
-0.20(-0.31%)
Jan 27, 2020
65.57
65.82
63.94
64.10
2,895,717
-2.80(-4.19%)
Jan 24, 2020
67.85
67.85
66.12
66.90
1,991,577
-1.50(-2.20%)
Jan 23, 2020
68.50
69.60
67.04
68.40
2,548,662
-0.64(-0.92%)
Jan 22, 2020
70.96
71.13
68.87
69.04
2,615,354
-2.29(-3.20%)
Jan 21, 2020
72.22
72.43
70.67
71.33
2,743,718
-0.99(-1.36%)
Jan 17, 2020
73.40
74.02
72.13
72.31
2,390,165
-0.97(-1.32%)
Jan 16, 2020
74.07
74.90
73.02
73.28
1,964,949
-0.46(-0.62%)
Jan 15, 2020
73.31
74.07
72.34
73.74
1,905,234
+0.04(+0.05%)
Jan 14, 2020
73.14
74.11
72.61
73.70
2,536,548
+0.63(+0.86%)
Jan 13, 2020
74.29
74.39
72.94
73.07
3,035,844
-1.44(-1.93%)
Jan 10, 2020
75.66
75.66
74.23
74.51
2,085,807
-1.53(-2.01%)
Jan 09, 2020
75.34
76.43
74.32
76.04
1,806,489
+0.66(+0.88%)
Jan 08, 2020
77.92
78.27
74.79
75.37
2,465,460
-2.50(-3.20%)
Jan 07, 2020
76.44
77.97
76.44
77.87
2,720,316
+1.23(+1.60%)
Jan 06, 2020
77.26
77.46
75.89
76.64
2,499,682
+0.40(+0.52%)
Jan 03, 2020
76.72
77.33
75.45
76.25
2,685,360
+1.42(+1.90%)
Jan 02, 2020
75.39
75.64
73.89
74.82
2,256,118
-0.17(-0.23%)
Dec 31, 2019
73.31
75.20
73.18
74.99
1,363,916
+1.45(+1.97%)
Dec 30, 2019
73.79
74.40
73.37
73.55
2,216,816
+0.24(+0.33%)
Dec 27, 2019
74.06
74.38
73.17
73.31
1,662,330
-0.44(-0.59%)
Dec 26, 2019
73.07
74.35
73.03
73.74
1,816,397
+0.91(+1.25%)
Dec 24, 2019
72.09
73.43
71.90
72.83
922,732
+0.93(+1.29%)
Dec 23, 2019
71.38
72.23
71.23
71.90
2,452,030
+0.82(+1.15%)
Dec 20, 2019
71.21
72.03
70.40
71.08
5,325,402
+0.44(+0.62%)
Dec 19, 2019
70.46
71.00
69.47
70.65
2,610,747
+0.32(+0.46%)
Dec 18, 2019
69.96
71.24
69.95
70.33
1,974,836
+0.38(+0.54%)
Dec 17, 2019
70.92
71.40
69.72
69.95
2,357,759
-1.12(-1.58%)
Dec 16, 2019
69.16
71.07
69.16
71.07
3,442,528
+2.35(+3.42%)
Dec 13, 2019
70.01
70.87
68.69
68.72
1,575,035
-0.95(-1.37%)
Dec 12, 2019
67.77
70.15
67.70
69.67
2,056,129
+1.97(+2.91%)
Dec 11, 2019
67.57
68.11
67.06
67.70
3,954,708
+0.30(+0.44%)
Dec 10, 2019
67.73
68.34
67.23
67.40
2,117,434
-0.26(-0.38%)
Dec 09, 2019
66.72
68.11
66.22
67.66
2,206,007
+0.44(+0.66%)
Dec 06, 2019
64.91
67.45
64.87
67.22
2,515,970
+2.66(+4.12%)
Dec 05, 2019
65.27
65.82
64.05
64.56
2,542,573
-0.50(-0.77%)
Dec 04, 2019
62.44
65.48
62.31
65.06
3,218,090
+2.95(+4.75%)
Dec 03, 2019
62.08
62.54
61.55
62.11
2,379,929
-0.78(-1.25%)
Dec 02, 2019
62.66
63.39
61.98
62.90
2,155,979
+0.44(+0.70%)
Nov 29, 2019
62.58
63.31
61.95
62.46
1,171,494
-0.95(-1.50%)
Nov 27, 2019
62.68
63.82
62.07
63.41
2,329,863
+1.15(+1.84%)
Nov 26, 2019
62.44
62.67
61.43
62.27
2,700,369
-0.02(-0.04%)
Nov 25, 2019
60.60
62.37
59.94
62.29
3,193,936
+1.45(+2.39%)
Nov 22, 2019
61.02
61.85
60.52
60.84
2,618,867
-0.19(-0.32%)
Nov 21, 2019
61.01
61.47
59.88
61.03
3,753,705
+0.23(+0.37%)
Nov 20, 2019
59.96
61.52
59.10
60.80
1,973,412
+0.89(+1.48%)
Nov 19, 2019
60.68
60.92
59.65
59.92
2,035,874
-1.24(-2.03%)
Nov 18, 2019
61.93
61.95
60.81
61.16
2,129,608
-1.10(-1.76%)
Nov 15, 2019
61.82
62.89
61.44
62.26
2,728,822
+0.65(+1.05%)
Nov 14, 2019
62.07
63.00
61.28
61.61
1,967,924
-0.43(-0.69%)
Nov 13, 2019
62.28
63.27
61.41
62.04
2,684,266
-0.81(-1.28%)
Nov 12, 2019
62.69
64.09
62.12
62.85
3,693,419
+0.99(+1.60%)
Nov 11, 2019
59.79
62.15
59.38
61.86
4,001,296
+1.09(+1.79%)
Nov 08, 2019
60.30
61.65
59.82
60.77
2,953,839
-0.10(-0.17%)
Nov 07, 2019
62.64
63.79
60.06
60.87
6,960,033
-1.32(-2.12%)
Nov 06, 2019
64.47
65.01
61.63
62.19
16,849,832
-10.50(-14.44%)
Nov 05, 2019
73.31
74.75
72.57
72.69
3,573,498
-0.10(-0.14%)
Nov 04, 2019
71.05
73.21
70.90
72.80
2,683,770
+2.88(+4.11%)
Nov 01, 2019
69.72
70.42
69.13
69.92
1,860,905
+0.83(+1.20%)
Oct 31, 2019
67.67
69.11
66.74
69.09
1,755,332
+1.11(+1.64%)
Oct 30, 2019
70.19
71.09
67.75
67.98
2,225,838
-2.85(-4.03%)
Oct 29, 2019
69.12
71.17
68.82
70.83
2,154,695
+1.06(+1.52%)
Oct 28, 2019
70.88
71.56
69.29
69.77
1,514,828
-0.69(-0.98%)
Oct 25, 2019
69.96
71.10
69.43
70.46
1,203,903
+0.44(+0.63%)
Oct 24, 2019
70.86
71.22
69.32
70.02
1,264,745
-0.20(-0.29%)
Oct 23, 2019
68.86
70.79
67.79
70.22
1,671,696
+1.18(+1.72%)
Oct 22, 2019
67.12
70.15
66.73
69.03
1,518,370
+2.38(+3.57%)
Oct 21, 2019
66.26
66.90
65.82
66.66
1,598,938
+0.62(+0.94%)
Oct 18, 2019
67.88
68.37
66.01
66.04
1,706,740
-1.67(-2.46%)
Oct 17, 2019
67.53
68.57
66.99
67.71
2,363,598
+0.49(+0.73%)
Oct 16, 2019
67.71
68.86
67.14
67.21
1,886,754
-1.14(-1.66%)
Oct 15, 2019
66.88
69.24
66.59
68.35
2,631,764
+0.71(+1.05%)
Oct 14, 2019
66.21
68.24
65.20
67.64
1,548,710
+0.26(+0.38%)
Oct 11, 2019
67.26
68.22
66.83
67.38
1,741,371
+0.89(+1.33%)
Oct 10, 2019
65.77
66.71
65.37
66.50
1,665,819
+0.80(+1.21%)
Oct 09, 2019
65.93
66.38
65.05
65.70
1,975,821
+0.59(+0.90%)
Oct 08, 2019
66.45
66.76
65.06
65.11
2,360,737
-2.05(-3.06%)
Oct 07, 2019
68.77
69.00
67.16
67.17
2,208,478
-1.65(-2.40%)
Oct 04, 2019
69.46
69.85
67.66
68.82
1,656,717
-0.38(-0.55%)
Oct 03, 2019
66.32
69.76
66.32
69.20
2,671,605
+2.23(+3.33%)
Oct 02, 2019
68.20
68.62
66.42
66.96
2,523,443
-1.51(-2.21%)
Oct 01, 2019
71.66
72.10
68.48
68.48
3,825,111
-3.96(-5.46%)
Sep 30, 2019
71.94
72.83
71.38
72.43
1,416,526
-0.06(-0.09%)
Sep 27, 2019
71.70
73.23
71.62
72.50
2,091,408
-0.10(-0.14%)
Sep 26, 2019
74.72
74.92
71.77
72.60
3,073,254
-2.51(-3.35%)
Sep 25, 2019
75.34
75.65
73.37
75.12
2,733,830
-1.01(-1.32%)
Sep 24, 2019
78.55
79.19
75.40
76.12
2,831,010
-3.06(-3.87%)
Sep 23, 2019
77.86
79.87
77.69
79.19
2,257,287
+1.18(+1.52%)
Sep 20, 2019
78.43
79.10
77.18
78.00
4,556,189
-0.41(-0.52%)
Sep 19, 2019
80.23
80.43
78.10
78.41
1,720,384
-0.74(-0.94%)
Sep 18, 2019
80.04
80.16
78.30
79.15
1,924,515
-1.77(-2.19%)
Sep 17, 2019
84.39
84.83
80.86
80.93
3,041,218
-3.70(-4.37%)
Sep 16, 2019
83.79
85.36
82.02
84.62
4,946,396
+6.69(+8.59%)
Sep 13, 2019
77.83
78.61
76.96
77.93
1,476,485
+0.45(+0.58%)
Sep 12, 2019
77.74
78.51
76.99
77.48
1,955,448
-2.05(-2.58%)
Sep 11, 2019
80.56
81.67
78.78
79.53
1,631,246
-0.60(-0.74%)
Sep 10, 2019
78.43
81.77
78.15
80.13
3,381,970
+2.35(+3.02%)
Sep 09, 2019
77.88
78.64
76.73
77.78
3,204,894
+0.76(+0.98%)
Sep 06, 2019
77.16
78.15
76.61
77.02
2,015,567
-1.65(-2.10%)
Sep 05, 2019
79.28
80.48
78.60
78.67
1,938,603
-0.14(-0.17%)
Sep 04, 2019
79.69
80.22
78.74
78.81
1,442,518
+0.66(+0.85%)
Sep 03, 2019
76.77
78.40
75.62
78.15
1,774,325
-0.87(-1.10%)
Aug 30, 2019
79.58
80.40
78.03
79.02
2,114,744
-0.40(-0.51%)
Aug 29, 2019
78.55
80.57
78.55
79.42
1,656,061
+1.57(+2.02%)
Aug 28, 2019
75.09
78.75
74.80
77.85
2,185,243
+3.43(+4.61%)
Aug 27, 2019
75.57
76.01
73.61
74.42
1,900,198
-0.91(-1.21%)
Aug 26, 2019
77.82
77.94
75.01
75.33
2,060,215
-0.89(-1.16%)
Aug 23, 2019
78.64
79.47
75.91
76.21
2,262,579
-3.73(-4.67%)
Aug 22, 2019
80.90
81.13
79.87
79.94
1,124,009
-0.70(-0.87%)
Aug 21, 2019
80.93
81.81
80.13
80.64
1,193,731
+0.66(+0.83%)
Aug 20, 2019
79.95
80.97
79.51
79.98
1,283,409
-0.55(-0.68%)
Aug 19, 2019
79.76
80.76
79.01
80.53
1,384,032
+2.18(+2.78%)
Aug 16, 2019
77.32
78.82
77.00
78.36
1,636,112
+1.17(+1.51%)
Aug 15, 2019
77.07
78.26
75.98
77.19
1,913,964
-0.25(-0.32%)
Aug 14, 2019
78.26
78.88
77.32
77.44
2,217,593
-2.92(-3.63%)
Aug 13, 2019
78.02
81.01
77.50
80.36
2,245,849
+2.46(+3.16%)
Aug 12, 2019
77.24
78.64
76.60
77.90
2,381,672
+0.37(+0.48%)
Aug 09, 2019
76.66
79.01
75.79
77.53
2,084,554
+0.98(+1.28%)
Aug 08, 2019
75.62
76.79
75.18
76.55
5,340,259
+1.98(+2.65%)
Aug 07, 2019
70.77
75.37
69.70
74.57
4,870,583
+1.35(+1.84%)
Aug 06, 2019
73.81
74.78
71.39
73.22
3,225,472
-0.31(-0.43%)
Aug 05, 2019
76.40
76.78
73.42
73.53
2,923,807
-4.86(-6.20%)
Aug 02, 2019
78.69
79.71
76.25
78.39
2,511,141
+0.07(+0.09%)
Aug 01, 2019
80.16
80.54
76.41
78.32
6,197,903
-4.85(-5.83%)
Jul 31, 2019
82.41
84.42
82.09
83.16
1,831,942
+0.48(+0.58%)
Jul 30, 2019
79.80
83.04
79.54
82.68
1,631,571
+2.49(+3.11%)
Jul 29, 2019
81.87
82.09
79.63
80.19
1,475,376
-1.82(-2.22%)
Jul 26, 2019
81.76
82.41
80.63
82.01
1,250,533
+0.47(+0.58%)
Jul 25, 2019
84.06
84.35
80.95
81.53
1,402,197
-2.45(-2.92%)
Jul 24, 2019
83.52
85.50
83.52
83.98
998,262
+0.01(+0.01%)
Jul 23, 2019
83.44
84.28
83.01
83.98
918,960
+0.76(+0.92%)
Jul 22, 2019
84.07
85.63
83.12
83.21
1,220,860
-0.90(-1.07%)
Jul 19, 2019
83.51
84.48
82.85
84.11
1,420,173
+0.83(+0.99%)
Jul 18, 2019
81.99
83.32
81.23
83.28
1,770,279
+1.44(+1.76%)
Jul 17, 2019
83.46
84.39
81.78
81.84
1,530,338
-1.87(-2.23%)
Jul 16, 2019
85.66
86.40
82.69
83.71
2,054,840
-1.85(-2.16%)
Jul 15, 2019
89.11
89.44
85.51
85.56
1,336,987
-3.55(-3.99%)
Jul 12, 2019
88.29
89.93
88.22
89.11
1,546,657
+1.21(+1.38%)
Jul 11, 2019
88.11
88.25
86.62
87.90
1,530,904
-0.29(-0.33%)
Jul 10, 2019
87.22
88.76
86.62
88.19
1,364,545
+2.18(+2.53%)
Jul 09, 2019
85.62
86.03
84.53
86.01
1,251,480
+0.01(+0.01%)
Jul 08, 2019
85.95
87.01
85.00
86.00
1,000,157
-0.36(-0.42%)
Jul 05, 2019
85.25
87.37
85.23
86.36
1,686,448
+1.78(+2.10%)
Jul 03, 2019
84.03
84.61
83.57
84.59
727,187
+0.83(+0.99%)
Jul 02, 2019
87.88
87.88
83.59
83.76
2,281,199
-4.72(-5.33%)
Jul 01, 2019
89.29
89.37
86.97
88.48
1,827,983
+0.86(+0.98%)
Jun 28, 2019
87.20
88.08
86.79
87.62
2,031,946
+1.19(+1.38%)
Jun 27, 2019
86.52
87.59
86.32
86.43
1,250,714
+0.21(+0.24%)
Jun 26, 2019
85.73
87.67
84.87
86.22
2,046,318
+1.62(+1.91%)
Jun 25, 2019
86.15
86.69
84.47
84.60
1,620,108
-1.95(-2.25%)
Jun 24, 2019
88.38
88.63
86.10
86.55
1,716,606
-1.73(-1.96%)
Jun 21, 2019
86.82
88.43
86.12
88.28
3,089,583
+1.77(+2.05%)
Jun 20, 2019
85.88
86.99
84.88
86.50
2,328,083
+2.79(+3.33%)
Jun 19, 2019
83.70
84.74
82.67
83.72
1,499,539
-0.34(-0.40%)
Jun 18, 2019
82.21
84.80
82.21
84.06
1,761,882
+2.38(+2.91%)
Jun 17, 2019
79.14
82.20
78.96
81.68
1,562,560
+2.11(+2.66%)
Jun 14, 2019
80.75
81.47
78.97
79.56
1,359,232
-0.98(-1.22%)
Jun 13, 2019
80.65
81.68
80.03
80.54
1,343,198
+1.58(+2.00%)
Jun 12, 2019
79.01
80.57
78.66
78.97
1,930,067
-1.25(-1.55%)
Jun 11, 2019
79.31
81.19
78.82
80.21
1,885,745
+1.74(+2.21%)
Jun 10, 2019
78.56
79.26
77.54
78.48
2,177,554
+0.47(+0.60%)
Jun 07, 2019
77.95
79.36
77.81
78.01
2,082,067
-0.45(-0.57%)
Jun 06, 2019
77.36
78.79
77.12
78.46
1,803,726
+1.17(+1.52%)
Jun 05, 2019
79.65
80.23
75.94
77.29
2,597,797
-2.42(-3.04%)
Jun 04, 2019
79.84
80.37
78.13
79.71
2,200,224
+0.77(+0.98%)
Jun 03, 2019
79.37
80.11
78.22
78.93
2,425,266
+0.09(+0.11%)
May 31, 2019
79.06
80.60
78.48
78.85
2,363,515
-1.84(-2.28%)
May 30, 2019
81.56
82.61
80.33
80.69
2,046,497
-0.77(-0.95%)
May 29, 2019
81.72
82.31
80.48
81.46
3,332,597
-1.78(-2.13%)
May 28, 2019
83.94
84.32
82.60
83.24
1,776,964
-0.47(-0.57%)
May 24, 2019
84.36
84.98
81.72
83.71
1,727,490
+0.22(+0.26%)
May 23, 2019
85.61
85.61
81.68
83.49
2,670,777
-3.89(-4.45%)
May 22, 2019
90.69
90.92
87.36
87.39
1,799,593
-3.95(-4.32%)
May 21, 2019
89.01
91.61
88.89
91.34
2,790,272
+3.32(+3.78%)
May 20, 2019
88.83
89.27
87.74
88.01
1,732,920
-1.09(-1.23%)
May 17, 2019
88.09
89.43
88.09
89.11
1,596,304
+0.31(+0.35%)
May 16, 2019
88.25
89.11
88.10
88.79
1,301,404
+1.26(+1.44%)
May 15, 2019
86.43
88.63
86.22
87.53
1,764,705
-0.04(-0.05%)
May 14, 2019
86.47
87.94
86.42
87.57
2,070,328
+1.53(+1.78%)
May 13, 2019
85.97
87.43
84.84
86.04
1,977,452
-0.55(-0.64%)
May 10, 2019
86.71
87.40
85.58
86.59
2,840,505
-0.28(-0.32%)
May 09, 2019
84.24
87.97
83.95
86.87
4,378,717
+1.92(+2.26%)
May 08, 2019
81.46
86.71
81.46
84.96
5,678,751
+6.12(+7.76%)
May 07, 2019
79.89
80.42
76.91
78.84
3,236,508
-1.98(-2.45%)
May 06, 2019
79.34
81.35
79.28
80.82
2,137,206
+0.18(+0.23%)
May 03, 2019
80.28
81.46
80.02
80.64
2,115,365
+1.08(+1.36%)
May 02, 2019
80.16
81.98
79.48
79.55
2,218,847
-1.81(-2.22%)
May 01, 2019
84.83
84.88
81.26
81.36
2,650,382
-4.03(-4.72%)
Apr 30, 2019
86.22
86.93
84.93
85.39
2,389,429
-0.41(-0.48%)
Apr 29, 2019
86.27
86.52
85.18
85.80
1,526,043
-0.25(-0.29%)
Apr 26, 2019
87.23
87.32
84.85
86.05
2,264,255
-1.93(-2.19%)
Apr 25, 2019
89.19
89.86
87.89
87.97
1,571,990
-1.15(-1.29%)
Apr 24, 2019
90.18
90.67
88.47
89.12
3,391,141
-0.62(-0.69%)
Apr 23, 2019
89.25
90.53
88.40
89.74
2,654,153
+0.49(+0.55%)
Apr 22, 2019
87.34
89.47
86.91
89.25
2,925,165
+3.15(+3.65%)
Apr 18, 2019
87.65
87.89
86.06
86.10
1,844,621
-0.77(-0.89%)
Apr 17, 2019
86.58
87.86
85.98
86.87
2,355,476
+1.10(+1.28%)
Apr 16, 2019
85.52
86.21
84.63
85.77
2,771,317
+0.73(+0.86%)
Apr 15, 2019
85.64
86.79
84.55
85.04
2,138,705
-0.26(-0.30%)
Apr 12, 2019
84.27
86.75
83.89
85.30
4,770,224
+5.10(+6.37%)
Apr 11, 2019
82.92
82.97
80.13
80.20
3,977,944
-3.17(-3.80%)
Apr 10, 2019
82.60
83.87
82.35
83.37
1,505,391
+0.83(+1.00%)
Apr 09, 2019
83.30
83.53
82.04
82.54
1,540,852
-1.21(-1.45%)
Apr 08, 2019
82.51
84.39
82.51
83.75
1,964,967
+1.53(+1.85%)
Apr 05, 2019
80.72
82.55
80.31
82.23
2,431,710
+2.09(+2.61%)
Apr 04, 2019
80.26
80.69
79.30
80.13
2,182,756
-0.10(-0.12%)
Apr 03, 2019
82.66
83.03
79.88
80.23
1,858,272
-2.03(-2.47%)
Apr 02, 2019
83.39
83.92
82.19
82.26
1,506,479
-0.96(-1.16%)
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
.