Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.01 22.17 19.77 21.29 7,358,226 +2.12(+11.06%)
Mar 30, 2020 18.49 19.41 17.88 19.17 5,694,730 -0.23(-1.17%)
Mar 27, 2020 20.13 20.17 18.93 19.39 4,347,799 -1.69(-8.02%)
Mar 26, 2020 19.63 21.79 19.48 21.08 6,348,445 +1.45(+7.36%)
Mar 25, 2020 19.99 21.10 18.01 19.64 6,735,226 +0.04(+0.21%)
Mar 24, 2020 18.08 20.05 17.94 19.60 7,731,374 +3.05(+18.41%)
Mar 23, 2020 15.19 17.46 14.21 16.55 8,282,068 +1.45(+9.58%)
Mar 20, 2020 15.71 16.91 14.23 15.10 10,074,917 -0.08(-0.54%)
Mar 19, 2020 12.90 15.73 12.41 15.19 9,324,385 +2.54(+20.12%)
Mar 18, 2020 14.93 15.36 11.82 12.64 9,420,889 -3.79(-23.08%)
Mar 17, 2020 19.24 19.50 16.19 16.44 7,796,699 -2.65(-13.88%)
Mar 16, 2020 18.55 22.17 16.45 19.09 6,936,943 -3.01(-13.61%)
Mar 13, 2020 22.64 22.90 20.60 22.09 8,258,185 +1.28(+6.13%)
Mar 12, 2020 19.22 21.52 18.33 20.82 9,411,012 -0.47(-2.21%)
Mar 11, 2020 23.00 23.00 20.32 21.29 9,993,718 -2.68(-11.19%)
Mar 10, 2020 24.38 25.90 21.12 23.97 13,843,240 +2.13(+9.75%)
Mar 09, 2020 23.61 23.97 18.99 21.84 23,912,050 -17.62(-44.65%)
Mar 06, 2020 45.13 45.44 38.59 39.46 8,468,277 -7.84(-16.58%)
Mar 05, 2020 48.87 48.96 46.45 47.30 3,026,871 -2.32(-4.68%)
Mar 04, 2020 50.77 50.87 48.55 49.62 3,018,065 -0.56(-1.12%)
Mar 03, 2020 50.46 52.20 49.61 50.18 3,816,841 -0.31(-0.61%)
Mar 02, 2020 50.98 51.01 48.43 50.49 4,041,609 +0.42(+0.84%)
Feb 28, 2020 46.14 50.18 46.03 50.07 5,897,061 +2.04(+4.24%)
Feb 27, 2020 48.80 50.50 46.54 48.04 5,331,891 -2.96(-5.80%)
Feb 26, 2020 54.28 54.68 50.95 50.99 4,168,612 -3.25(-5.99%)
Feb 25, 2020 57.63 57.86 53.62 54.24 4,210,118 -3.17(-5.51%)
Feb 24, 2020 59.12 59.20 56.82 57.40 3,122,625 -4.30(-6.96%)
Feb 21, 2020 62.43 62.43 61.00 61.70 2,495,453 -1.68(-2.65%)
Feb 20, 2020 64.93 65.89 63.19 63.38 3,006,591 -0.65(-1.02%)
Feb 19, 2020 62.48 64.58 62.35 64.03 5,394,934 +3.82(+6.34%)
Feb 18, 2020 60.17 61.03 59.66 60.21 2,827,534 -0.33(-0.55%)
Feb 14, 2020 60.57 60.78 59.70 60.54 2,580,769 +0.35(+0.58%)
Feb 13, 2020 59.96 60.51 59.52 60.20 3,128,524 +0.15(+0.26%)
Feb 12, 2020 58.85 60.63 58.85 60.04 2,475,588 +1.49(+2.54%)
Feb 11, 2020 59.06 59.33 58.21 58.56 2,349,534 +0.41(+0.71%)
Feb 10, 2020 59.18 59.58 57.92 58.15 4,918,437 -1.81(-3.02%)
Feb 07, 2020 60.82 61.12 59.62 59.96 1,918,674 -1.61(-2.61%)
Feb 06, 2020 62.73 62.86 61.15 61.56 1,621,603 -0.94(-1.51%)
Feb 05, 2020 60.53 63.27 60.31 62.51 3,709,403 +3.38(+5.71%)
Feb 04, 2020 60.21 60.70 58.95 59.13 2,785,127 +0.11(+0.19%)
Feb 03, 2020 59.92 60.17 58.55 59.02 3,180,478 -1.07(-1.77%)
Jan 31, 2020 60.97 61.23 59.40 60.08 3,018,615 -1.69(-2.73%)
Jan 30, 2020 61.59 62.30 60.06 61.77 4,874,521 -0.87(-1.39%)
Jan 29, 2020 64.57 65.01 62.60 62.64 1,708,061 -1.25(-1.96%)
Jan 28, 2020 64.81 64.94 63.57 63.90 3,485,829 -0.20(-0.31%)
Jan 27, 2020 65.57 65.82 63.94 64.10 2,895,761 -2.80(-4.19%)
Jan 24, 2020 67.85 67.85 66.12 66.90 1,991,607 -1.50(-2.20%)
Jan 23, 2020 68.50 69.60 67.04 68.40 2,548,700 -0.64(-0.92%)
Jan 22, 2020 70.96 71.12 68.87 69.04 2,615,394 -2.29(-3.20%)
Jan 21, 2020 72.21 72.42 70.67 71.33 2,743,760 -0.99(-1.36%)
Jan 17, 2020 73.40 74.02 72.13 72.31 2,390,201 -0.97(-1.32%)
Jan 16, 2020 74.06 74.90 73.02 73.28 1,964,979 -0.46(-0.62%)
Jan 15, 2020 73.30 74.07 72.34 73.74 1,905,263 +0.04(+0.05%)
Jan 14, 2020 73.14 74.10 72.61 73.70 2,536,587 +0.63(+0.86%)
Jan 13, 2020 74.29 74.39 72.94 73.07 3,035,890 -1.44(-1.93%)
Jan 10, 2020 75.65 75.65 74.23 74.51 2,085,839 -1.53(-2.01%)
Jan 09, 2020 75.34 76.43 74.32 76.03 1,806,517 +0.66(+0.88%)
Jan 08, 2020 77.92 78.27 74.79 75.37 2,465,497 -2.50(-3.20%)
Jan 07, 2020 76.44 77.96 76.44 77.87 2,720,357 +1.23(+1.60%)
Jan 06, 2020 77.25 77.46 75.89 76.64 2,499,720 +0.40(+0.52%)
Jan 03, 2020 76.72 77.33 75.45 76.24 2,685,401 +1.42(+1.90%)
Jan 02, 2020 75.39 75.64 73.89 74.82 2,256,152 -0.17(-0.23%)
Dec 31, 2019 73.30 75.20 73.18 74.99 1,363,936 +1.45(+1.97%)
Dec 30, 2019 73.79 74.40 73.37 73.55 2,216,850 +0.24(+0.33%)
Dec 27, 2019 74.06 74.38 73.17 73.30 1,662,356 -0.44(-0.59%)
Dec 26, 2019 73.07 74.35 73.03 73.74 1,816,424 +0.91(+1.25%)
Dec 24, 2019 72.09 73.43 71.90 72.83 922,746 +0.93(+1.29%)
Dec 23, 2019 71.38 72.23 71.23 71.90 2,452,067 +0.82(+1.15%)
Dec 20, 2019 71.21 72.03 70.40 71.08 5,325,483 +0.44(+0.62%)
Dec 19, 2019 70.46 71.00 69.47 70.65 2,610,787 +0.32(+0.46%)
Dec 18, 2019 69.96 71.24 69.95 70.32 1,974,866 +0.38(+0.54%)
Dec 17, 2019 70.92 71.40 69.72 69.95 2,357,795 -1.12(-1.58%)
Dec 16, 2019 69.16 71.07 69.16 71.07 3,442,580 +2.35(+3.42%)
Dec 13, 2019 70.01 70.87 68.69 68.72 1,575,059 -0.95(-1.37%)
Dec 12, 2019 67.76 70.15 67.70 69.67 2,056,160 +1.97(+2.91%)
Dec 11, 2019 67.57 68.10 67.05 67.70 3,954,768 +0.30(+0.44%)
Dec 10, 2019 67.72 68.34 67.23 67.40 2,117,466 -0.26(-0.38%)
Dec 09, 2019 66.71 68.10 66.22 67.66 2,206,041 +0.44(+0.66%)
Dec 06, 2019 64.91 67.45 64.87 67.22 2,516,008 +2.66(+4.12%)
Dec 05, 2019 65.27 65.82 64.05 64.56 2,542,612 -0.50(-0.77%)
Dec 04, 2019 62.43 65.48 62.31 65.06 3,218,139 +2.95(+4.75%)
Dec 03, 2019 62.08 62.54 61.55 62.11 2,379,965 -0.78(-1.25%)
Dec 02, 2019 62.66 63.39 61.98 62.90 2,156,012 +0.44(+0.70%)
Nov 29, 2019 62.58 63.31 61.95 62.46 1,171,512 -0.95(-1.50%)
Nov 27, 2019 62.68 63.82 62.07 63.41 2,329,899 +1.15(+1.84%)
Nov 26, 2019 62.44 62.67 61.43 62.27 2,700,410 -0.02(-0.04%)
Nov 25, 2019 60.60 62.37 59.94 62.29 3,193,984 +1.45(+2.39%)
Nov 22, 2019 61.02 61.85 60.52 60.84 2,618,907 -0.19(-0.32%)
Nov 21, 2019 61.01 61.47 59.88 61.03 3,753,762 +0.23(+0.37%)
Nov 20, 2019 59.96 61.52 59.10 60.80 1,973,442 +0.89(+1.48%)
Nov 19, 2019 60.67 60.92 59.65 59.91 2,035,905 -1.24(-2.03%)
Nov 18, 2019 61.93 61.95 60.81 61.16 2,129,641 -1.10(-1.76%)
Nov 15, 2019 61.82 62.89 61.44 62.26 2,728,864 +0.65(+1.05%)
Nov 14, 2019 62.07 63.00 61.28 61.61 1,967,954 -0.43(-0.69%)
Nov 13, 2019 62.28 63.27 61.40 62.04 2,684,307 -0.81(-1.28%)
Nov 12, 2019 62.69 64.09 62.11 62.85 3,693,475 +0.99(+1.60%)
Nov 11, 2019 59.79 62.15 59.38 61.86 4,001,357 +1.09(+1.79%)
Nov 08, 2019 60.30 61.65 59.82 60.77 2,953,884 -0.10(-0.17%)
Nov 07, 2019 62.64 63.79 60.06 60.87 6,960,139 -1.32(-2.12%)
Nov 06, 2019 64.47 65.01 61.63 62.19 16,850,088 -10.50(-14.44%)
Nov 05, 2019 73.31 74.75 72.57 72.69 3,573,552 -0.10(-0.14%)
Nov 04, 2019 71.05 73.21 70.90 72.80 2,683,811 +2.88(+4.11%)
Nov 01, 2019 69.72 70.41 69.13 69.92 1,860,933 +0.83(+1.20%)
Oct 31, 2019 67.67 69.11 66.74 69.09 1,755,358 +1.11(+1.64%)
Oct 30, 2019 70.19 71.09 67.74 67.98 2,225,872 -2.85(-4.03%)
Oct 29, 2019 69.12 71.17 68.82 70.83 2,154,728 +1.06(+1.52%)
Oct 28, 2019 70.88 71.56 69.29 69.77 1,514,851 -0.69(-0.98%)
Oct 25, 2019 69.96 71.10 69.43 70.46 1,203,921 +0.44(+0.63%)
Oct 24, 2019 70.86 71.22 69.32 70.02 1,264,764 -0.20(-0.29%)
Oct 23, 2019 68.86 70.79 67.78 70.22 1,671,722 +1.18(+1.72%)
Oct 22, 2019 67.12 70.15 66.73 69.03 1,518,393 +2.38(+3.57%)
Oct 21, 2019 66.26 66.90 65.82 66.66 1,598,963 +0.62(+0.94%)
Oct 18, 2019 67.88 68.37 66.01 66.04 1,706,766 -1.67(-2.46%)
Oct 17, 2019 67.53 68.57 66.99 67.70 2,363,634 +0.49(+0.73%)
Oct 16, 2019 67.70 68.86 67.14 67.21 1,886,783 -1.14(-1.66%)
Oct 15, 2019 66.88 69.23 66.59 68.35 2,631,805 +0.71(+1.05%)
Oct 14, 2019 66.21 68.24 65.20 67.64 1,548,734 +0.26(+0.38%)
Oct 11, 2019 67.26 68.22 66.83 67.38 1,741,398 +0.89(+1.33%)
Oct 10, 2019 65.77 66.71 65.37 66.50 1,665,844 +0.80(+1.21%)
Oct 09, 2019 65.93 66.37 65.05 65.70 1,975,851 +0.59(+0.90%)
Oct 08, 2019 66.45 66.76 65.06 65.11 2,360,773 -2.05(-3.06%)
Oct 07, 2019 68.77 69.00 67.16 67.16 2,208,512 -1.65(-2.40%)
Oct 04, 2019 69.46 69.85 67.66 68.82 1,656,742 -0.38(-0.55%)
Oct 03, 2019 66.32 69.76 66.32 69.19 2,671,646 +2.23(+3.33%)
Oct 02, 2019 68.20 68.62 66.42 66.96 2,523,481 -1.51(-2.21%)
Oct 01, 2019 71.66 72.09 68.48 68.48 3,825,169 -3.96(-5.46%)
Sep 30, 2019 71.94 72.83 71.38 72.43 1,416,547 -0.06(-0.09%)
Sep 27, 2019 71.70 73.23 71.62 72.50 2,091,440 -0.10(-0.14%)
Sep 26, 2019 74.72 74.92 71.77 72.60 3,073,301 -2.51(-3.35%)
Sep 25, 2019 75.34 75.65 73.37 75.12 2,733,872 -1.01(-1.32%)
Sep 24, 2019 78.55 79.18 75.40 76.12 2,831,053 -3.06(-3.87%)
Sep 23, 2019 77.86 79.87 77.69 79.18 2,257,321 +1.18(+1.52%)
Sep 20, 2019 78.43 79.10 77.18 78.00 4,556,259 -0.41(-0.52%)
Sep 19, 2019 80.23 80.43 78.10 78.41 1,720,410 -0.74(-0.94%)
Sep 18, 2019 80.04 80.16 78.30 79.15 1,924,544 -1.77(-2.19%)
Sep 17, 2019 84.39 84.83 80.86 80.92 3,041,265 -3.70(-4.37%)
Sep 16, 2019 83.78 85.36 82.02 84.62 4,946,471 +6.69(+8.59%)
Sep 13, 2019 77.83 78.61 76.96 77.93 1,476,507 +0.45(+0.58%)
Sep 12, 2019 77.73 78.51 76.99 77.48 1,955,478 -2.05(-2.58%)
Sep 11, 2019 80.56 81.67 78.78 79.53 1,631,271 -0.60(-0.74%)
Sep 10, 2019 78.43 81.77 78.15 80.13 3,382,022 +2.35(+3.02%)
Sep 09, 2019 77.88 78.64 76.73 77.77 3,204,943 +0.76(+0.98%)
Sep 06, 2019 77.16 78.14 76.61 77.02 2,015,597 -1.65(-2.10%)
Sep 05, 2019 79.28 80.48 78.60 78.67 1,938,633 -0.14(-0.17%)
Sep 04, 2019 79.69 80.22 78.74 78.81 1,442,540 +0.66(+0.85%)
Sep 03, 2019 76.77 78.40 75.62 78.14 1,774,352 -0.87(-1.10%)
Aug 30, 2019 79.58 80.40 78.02 79.01 2,114,776 -0.40(-0.51%)
Aug 29, 2019 78.55 80.57 78.55 79.42 1,656,087 +1.57(+2.02%)
Aug 28, 2019 75.09 78.75 74.80 77.85 2,185,276 +3.43(+4.61%)
Aug 27, 2019 75.57 76.01 73.61 74.41 1,900,227 -0.91(-1.21%)
Aug 26, 2019 77.81 77.94 75.01 75.33 2,060,246 -0.89(-1.16%)
Aug 23, 2019 78.64 79.47 75.91 76.21 2,262,613 -3.73(-4.67%)
Aug 22, 2019 80.90 81.13 79.87 79.94 1,124,026 -0.70(-0.87%)
Aug 21, 2019 80.92 81.81 80.13 80.64 1,193,749 +0.66(+0.83%)
Aug 20, 2019 79.95 80.96 79.51 79.98 1,283,428 -0.55(-0.68%)
Aug 19, 2019 79.76 80.76 79.01 80.53 1,384,053 +2.18(+2.78%)
Aug 16, 2019 77.32 78.82 77.00 78.35 1,636,137 +1.17(+1.51%)
Aug 15, 2019 77.07 78.26 75.98 77.19 1,913,993 -0.25(-0.32%)
Aug 14, 2019 78.26 78.88 77.32 77.44 2,217,627 -2.92(-3.63%)
Aug 13, 2019 78.02 81.01 77.50 80.36 2,245,883 +2.46(+3.16%)
Aug 12, 2019 77.24 78.64 76.60 77.90 2,381,708 +0.37(+0.48%)
Aug 09, 2019 76.66 79.01 75.79 77.53 2,084,586 +0.98(+1.28%)
Aug 08, 2019 75.62 76.79 75.18 76.55 5,340,339 +1.98(+2.65%)
Aug 07, 2019 70.77 75.37 69.69 74.57 4,870,657 +1.35(+1.84%)
Aug 06, 2019 73.81 74.78 71.39 73.22 3,225,521 -0.31(-0.43%)
Aug 05, 2019 76.40 76.78 73.42 73.53 2,923,851 -4.86(-6.20%)
Aug 02, 2019 78.69 79.70 76.25 78.39 2,511,179 +0.07(+0.09%)
Aug 01, 2019 80.16 80.54 76.41 78.31 6,197,997 -4.85(-5.83%)
Jul 31, 2019 82.41 84.42 82.09 83.16 1,831,970 +0.48(+0.58%)
Jul 30, 2019 79.80 83.04 79.54 82.68 1,631,596 +2.49(+3.11%)
Jul 29, 2019 81.87 82.08 79.63 80.19 1,475,398 -1.82(-2.22%)
Jul 26, 2019 81.76 82.41 80.62 82.00 1,250,552 +0.47(+0.58%)
Jul 25, 2019 84.05 84.35 80.95 81.53 1,402,218 -2.45(-2.92%)
Jul 24, 2019 83.52 85.50 83.52 83.98 998,278 +0.01(+0.01%)
Jul 23, 2019 83.44 84.28 83.01 83.97 918,973 +0.76(+0.92%)
Jul 22, 2019 84.07 85.63 83.11 83.21 1,220,878 -0.90(-1.07%)
Jul 19, 2019 83.51 84.48 82.85 84.11 1,420,195 +0.83(+0.99%)
Jul 18, 2019 81.99 83.32 81.22 83.28 1,770,306 +1.44(+1.76%)
Jul 17, 2019 83.46 84.38 81.78 81.84 1,530,361 -1.87(-2.23%)
Jul 16, 2019 85.66 86.39 82.69 83.71 2,054,871 -1.85(-2.16%)
Jul 15, 2019 89.10 89.44 85.51 85.56 1,337,008 -3.55(-3.99%)
Jul 12, 2019 88.28 89.92 88.22 89.11 1,546,680 +1.21(+1.38%)
Jul 11, 2019 88.11 88.25 86.62 87.90 1,530,927 -0.29(-0.33%)
Jul 10, 2019 87.22 88.76 86.62 88.19 1,364,566 +2.18(+2.53%)
Jul 09, 2019 85.61 86.03 84.53 86.01 1,251,499 +0.01(+0.01%)
Jul 08, 2019 85.94 87.01 85.00 86.00 1,000,172 -0.36(-0.42%)
Jul 05, 2019 85.24 87.37 85.23 86.36 1,686,473 +1.78(+2.10%)
Jul 03, 2019 84.03 84.61 83.57 84.59 727,198 +0.83(+0.99%)
Jul 02, 2019 87.87 87.88 83.59 83.76 2,281,234 -4.72(-5.33%)
Jul 01, 2019 89.29 89.37 86.97 88.48 1,828,010 +0.86(+0.98%)
Jun 28, 2019 87.20 88.08 86.78 87.62 2,031,977 +1.19(+1.38%)
Jun 27, 2019 86.52 87.59 86.32 86.43 1,250,733 +0.21(+0.24%)
Jun 26, 2019 85.73 87.67 84.87 86.22 2,046,349 +1.62(+1.91%)
Jun 25, 2019 86.15 86.68 84.46 84.60 1,620,132 -1.95(-2.25%)
Jun 24, 2019 88.38 88.63 86.10 86.55 1,716,632 -1.73(-1.96%)
Jun 21, 2019 86.82 88.43 86.12 88.28 3,089,629 +1.77(+2.05%)
Jun 20, 2019 85.88 86.99 84.88 86.50 2,328,118 +2.79(+3.33%)
Jun 19, 2019 83.70 84.74 82.67 83.72 1,499,562 -0.34(-0.40%)
Jun 18, 2019 82.21 84.79 82.21 84.05 1,761,908 +2.38(+2.91%)
Jun 17, 2019 79.14 82.20 78.96 81.67 1,562,583 +2.11(+2.66%)
Jun 14, 2019 80.75 81.47 78.97 79.56 1,359,253 -0.98(-1.22%)
Jun 13, 2019 80.65 81.67 80.03 80.54 1,343,219 +1.58(+2.00%)
Jun 12, 2019 79.01 80.57 78.66 78.97 1,930,097 -1.25(-1.55%)
Jun 11, 2019 79.31 81.18 78.82 80.21 1,885,773 +1.74(+2.21%)
Jun 10, 2019 78.56 79.25 77.54 78.47 2,177,587 +0.47(+0.60%)
Jun 07, 2019 77.94 79.36 77.81 78.01 2,082,098 -0.45(-0.57%)
Jun 06, 2019 77.36 78.79 77.12 78.46 1,803,753 +1.17(+1.52%)
Jun 05, 2019 79.65 80.23 75.94 77.28 2,597,836 -2.42(-3.04%)
Jun 04, 2019 79.84 80.36 78.13 79.70 2,200,257 +0.77(+0.98%)
Jun 03, 2019 79.37 80.11 78.22 78.93 2,425,303 +0.09(+0.11%)
May 31, 2019 79.06 80.60 78.48 78.84 2,363,550 -1.84(-2.28%)
May 30, 2019 81.56 82.61 80.32 80.69 2,046,528 -0.77(-0.95%)
May 29, 2019 81.72 82.31 80.48 81.46 3,332,647 -1.78(-2.13%)
May 28, 2019 83.93 84.32 82.60 83.23 1,776,991 -0.47(-0.57%)
May 24, 2019 84.36 84.98 81.72 83.71 1,727,516 +0.22(+0.26%)
May 23, 2019 85.61 85.61 81.68 83.49 2,670,818 -3.89(-4.45%)
May 22, 2019 90.68 90.92 87.35 87.39 1,799,620 -3.95(-4.32%)
May 21, 2019 89.01 91.61 88.89 91.33 2,790,314 +3.32(+3.78%)
May 20, 2019 88.83 89.26 87.74 88.01 1,732,946 -1.09(-1.22%)
May 17, 2019 88.09 89.43 88.09 89.10 1,596,328 +0.31(+0.35%)
May 16, 2019 88.24 89.11 88.10 88.79 1,301,424 +1.26(+1.44%)
May 15, 2019 86.43 88.63 86.22 87.53 1,764,732 -0.04(-0.05%)
May 14, 2019 86.47 87.94 86.42 87.57 2,070,359 +1.53(+1.78%)
May 13, 2019 85.97 87.43 84.84 86.04 1,977,482 -0.55(-0.64%)
May 10, 2019 86.71 87.39 85.58 86.59 2,840,548 -0.28(-0.32%)
May 09, 2019 84.24 87.97 83.95 86.87 4,378,784 +1.92(+2.26%)
May 08, 2019 81.45 86.71 81.45 84.95 5,678,838 +6.12(+7.76%)
May 07, 2019 79.89 80.42 76.90 78.84 3,236,558 -1.98(-2.45%)
May 06, 2019 79.34 81.35 79.28 80.82 2,137,239 +0.18(+0.23%)
May 03, 2019 80.28 81.45 80.02 80.64 2,115,397 +1.08(+1.36%)
May 02, 2019 80.15 81.98 79.48 79.55 2,218,881 -1.81(-2.22%)
May 01, 2019 84.83 84.87 81.26 81.36 2,650,423 -4.03(-4.72%)
Apr 30, 2019 86.22 86.93 84.93 85.39 2,389,465 -0.41(-0.48%)
Apr 29, 2019 86.27 86.52 85.18 85.80 1,526,066 -0.25(-0.29%)
Apr 26, 2019 87.23 87.32 84.85 86.05 2,264,290 -1.93(-2.19%)
Apr 25, 2019 89.18 89.86 87.88 87.97 1,572,013 -1.15(-1.29%)
Apr 24, 2019 90.18 90.67 88.47 89.12 3,391,193 -0.62(-0.69%)
Apr 23, 2019 89.25 90.53 88.40 89.74 2,654,193 +0.49(+0.55%)
Apr 22, 2019 87.34 89.46 86.90 89.25 2,925,210 +3.15(+3.65%)
Apr 18, 2019 87.65 87.88 86.05 86.10 1,844,649 -0.77(-0.89%)
Apr 17, 2019 86.58 87.86 85.98 86.87 2,355,512 +1.10(+1.28%)
Apr 16, 2019 85.52 86.21 84.63 85.77 2,771,360 +0.73(+0.86%)
Apr 15, 2019 85.64 86.78 84.55 85.04 2,138,738 -0.26(-0.30%)
Apr 12, 2019 84.27 86.75 83.89 85.30 4,770,297 +5.10(+6.37%)
Apr 11, 2019 82.92 82.96 80.13 80.19 3,978,005 -3.17(-3.80%)
Apr 10, 2019 82.59 83.87 82.35 83.37 1,505,414 +0.83(+1.00%)
Apr 09, 2019 83.30 83.53 82.04 82.54 1,540,876 -1.21(-1.45%)
Apr 08, 2019 82.51 84.39 82.51 83.75 1,964,997 +1.52(+1.85%)
Apr 05, 2019 80.72 82.55 80.31 82.23 2,431,747 +2.09(+2.61%)
Apr 04, 2019 80.26 80.68 79.30 80.13 2,182,789 -0.10(-0.12%)
Apr 03, 2019 82.66 83.03 79.87 80.23 1,858,300 -2.03(-2.47%)
Apr 02, 2019 83.39 83.92 82.19 82.26 1,506,502 -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.