Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 68.53 68.64 65.91 66.67 2,412,361 -2.08(-3.03%)
Jul 29, 2021 69.69 69.84 67.98 68.75 1,710,605 -0.03(-0.05%)
Jul 28, 2021 68.13 69.73 67.43 68.79 3,185,271 +0.89(+1.31%)
Jul 27, 2021 68.28 68.88 67.14 67.90 2,100,801 -1.47(-2.12%)
Jul 26, 2021 67.64 70.38 67.51 69.36 2,332,948 +1.74(+2.57%)
Jul 23, 2021 69.06 69.06 66.58 67.63 2,243,459 -0.37(-0.55%)
Jul 22, 2021 68.41 68.62 66.46 68.00 1,842,962 -0.58(-0.84%)
Jul 21, 2021 65.47 69.46 65.47 68.58 3,457,145 +3.82(+5.90%)
Jul 20, 2021 62.80 65.91 62.13 64.76 3,239,174 +1.50(+2.36%)
Jul 19, 2021 64.16 65.93 61.67 63.26 5,445,176 -4.47(-6.60%)
Jul 16, 2021 71.37 71.67 67.43 67.73 2,272,897 -2.92(-4.14%)
Jul 15, 2021 71.87 73.14 69.81 70.65 3,453,423 -2.45(-3.36%)
Jul 14, 2021 78.48 78.98 72.66 73.11 2,566,640 -4.72(-6.06%)
Jul 13, 2021 77.65 78.77 76.24 77.83 1,400,319 +0.18(+0.23%)
Jul 12, 2021 76.12 78.15 75.12 77.65 1,623,428 +0.35(+0.46%)
Jul 09, 2021 77.28 78.44 76.06 77.29 2,122,013 +1.06(+1.39%)
Jul 08, 2021 74.08 77.04 73.77 76.23 3,528,823 +0.17(+0.23%)
Jul 07, 2021 78.87 80.08 75.03 76.05 4,307,973 -2.75(-3.49%)
Jul 06, 2021 84.93 85.24 78.63 78.80 3,847,077 -5.96(-7.03%)
Jul 02, 2021 84.50 85.62 83.63 84.76 2,051,558 -1.33(-1.55%)
Jul 01, 2021 83.84 88.62 82.19 86.09 6,452,227 +4.94(+6.08%)
Jun 30, 2021 80.84 82.48 80.04 81.15 2,441,808 +1.10(+1.37%)
Jun 29, 2021 80.66 82.31 79.50 80.06 1,978,893 +0.13(+0.16%)
Jun 28, 2021 82.57 82.93 79.42 79.93 2,707,758 -3.32(-3.99%)
Jun 25, 2021 81.92 83.53 80.87 83.25 5,662,398 +1.78(+2.19%)
Jun 24, 2021 78.89 81.65 78.75 81.47 2,038,639 +2.02(+2.55%)
Jun 23, 2021 79.83 82.79 79.36 79.44 2,686,018 +0.50(+0.64%)
Jun 22, 2021 78.20 79.23 76.62 78.94 2,339,563 -0.15(-0.19%)
Jun 21, 2021 74.88 79.79 74.78 79.09 3,165,723 +4.60(+6.17%)
Jun 18, 2021 73.12 75.40 72.78 74.49 4,948,220 -0.61(-0.82%)
Jun 17, 2021 77.75 78.87 72.73 75.10 3,251,117 -3.01(-3.85%)
Jun 16, 2021 77.85 79.30 76.82 78.11 1,934,786 -0.41(-0.53%)
Jun 15, 2021 75.40 78.78 75.23 78.53 3,143,631 +3.81(+5.10%)
Jun 14, 2021 76.46 77.45 73.80 74.71 1,765,793 -0.72(-0.95%)
Jun 11, 2021 75.33 76.45 74.95 75.43 1,627,616 +0.24(+0.32%)
Jun 10, 2021 78.06 78.44 74.30 75.19 2,048,921 -1.12(-1.46%)
Jun 09, 2021 77.90 79.62 75.93 76.31 3,230,226 -1.18(-1.52%)
Jun 08, 2021 75.35 77.95 73.56 77.48 3,106,747 +2.12(+2.81%)
Jun 07, 2021 74.60 75.93 74.12 75.36 1,468,932 +1.18(+1.60%)
Jun 04, 2021 75.47 75.96 72.63 74.18 2,654,571 -0.61(-0.81%)
Jun 03, 2021 74.32 75.67 73.12 74.78 2,409,820 +0.07(+0.09%)
Jun 02, 2021 75.41 76.99 73.51 74.71 3,129,106 -0.15(-0.20%)
Jun 01, 2021 71.64 75.06 71.22 74.86 4,846,719 +5.65(+8.17%)
May 28, 2021 69.04 69.36 67.89 69.21 1,575,209 +0.63(+0.92%)
May 27, 2021 68.25 69.36 67.51 68.58 2,014,608 +0.91(+1.34%)
May 26, 2021 65.24 67.90 64.96 67.67 2,760,189 +2.43(+3.72%)
May 25, 2021 66.94 67.32 65.11 65.24 1,776,295 -1.57(-2.35%)
May 24, 2021 66.40 67.16 65.12 66.81 2,688,882 +0.85(+1.28%)
May 21, 2021 67.33 68.51 65.60 65.97 3,110,484 -0.18(-0.27%)
May 20, 2021 67.20 67.21 64.48 66.15 3,108,256 -1.20(-1.78%)
May 19, 2021 66.76 68.31 65.22 67.35 3,138,625 -1.80(-2.60%)
May 18, 2021 69.72 70.18 68.02 69.15 2,387,794 -0.31(-0.45%)
May 17, 2021 67.77 69.60 67.21 69.46 2,709,196 +1.43(+2.11%)
May 14, 2021 67.15 68.54 66.30 68.02 2,977,779 +2.16(+3.28%)
May 13, 2021 67.42 69.70 64.91 65.86 3,506,210 -2.84(-4.13%)
May 12, 2021 69.64 74.21 68.07 68.70 4,297,774 +0.07(+0.10%)
May 11, 2021 68.49 70.36 66.46 68.63 2,939,209 -2.55(-3.58%)
May 10, 2021 73.50 74.98 70.73 71.18 2,366,548 -1.25(-1.72%)
May 07, 2021 69.32 72.65 68.93 72.42 2,437,438 +1.69(+2.38%)
May 06, 2021 71.74 71.84 68.66 70.74 2,805,190 -0.75(-1.05%)
May 05, 2021 68.86 74.05 67.73 71.49 5,424,025 +3.37(+4.95%)
May 04, 2021 72.10 72.66 67.35 68.11 5,396,316 -4.06(-5.62%)
May 03, 2021 71.79 72.71 70.53 72.17 2,311,423 +1.88(+2.68%)
Apr 30, 2021 71.62 73.18 69.97 70.29 1,997,621 -2.24(-3.09%)
Apr 29, 2021 73.10 75.34 71.87 72.53 2,445,478 +0.57(+0.79%)
Apr 28, 2021 68.76 72.74 68.65 71.97 3,245,002 +3.75(+5.50%)
Apr 27, 2021 66.72 68.46 66.48 68.22 1,513,965 +1.60(+2.40%)
Apr 26, 2021 64.97 67.31 64.97 66.62 1,385,867 +1.14(+1.75%)
Apr 23, 2021 65.26 65.96 64.29 65.47 1,334,848 +0.73(+1.13%)
Apr 22, 2021 65.00 65.49 63.34 64.74 1,503,081 +0.02(+0.03%)
Apr 21, 2021 62.96 65.22 62.21 64.73 1,968,473 +0.85(+1.33%)
Apr 20, 2021 66.44 66.45 62.88 63.87 3,149,564 -2.92(-4.38%)
Apr 19, 2021 67.08 68.72 66.26 66.80 2,040,017 +0.11(+0.17%)
Apr 16, 2021 68.41 68.71 66.59 66.69 1,846,811 -1.32(-1.95%)
Apr 15, 2021 68.08 68.77 67.02 68.01 2,112,591 -1.08(-1.57%)
Apr 14, 2021 66.11 70.02 66.11 69.09 3,442,901 +3.94(+6.05%)
Apr 13, 2021 64.24 66.10 63.65 65.16 2,257,552 +1.62(+2.54%)
Apr 12, 2021 64.97 65.87 62.98 63.54 1,897,870 -0.79(-1.23%)
Apr 09, 2021 65.10 65.83 63.68 64.33 2,120,641 -0.34(-0.53%)
Apr 08, 2021 65.03 65.04 63.28 64.67 3,785,598 -0.95(-1.45%)
Apr 07, 2021 64.53 66.15 64.39 65.63 2,437,231 +0.73(+1.13%)
Apr 06, 2021 65.79 67.89 64.72 64.90 2,944,692 +0.05(+0.08%)
Apr 05, 2021 69.58 69.66 64.64 64.85 4,496,901 -5.01(-7.17%)
Apr 01, 2021 63.80 69.86 63.70 69.85 5,477,180 +6.65(+10.52%)
Mar 31, 2021 63.98 64.67 62.89 63.20 2,917,674 -0.85(-1.33%)
Mar 30, 2021 63.20 65.12 62.45 64.05 1,822,696 +0.21(+0.32%)
Mar 29, 2021 64.24 65.22 62.52 63.85 2,159,512 -1.33(-2.05%)
Mar 26, 2021 65.93 66.53 63.19 65.18 2,509,352 +1.71(+2.70%)
Mar 25, 2021 62.01 63.95 59.80 63.47 3,556,603 -0.51(-0.79%)
Mar 24, 2021 63.88 66.57 63.83 63.98 2,970,699 +1.94(+3.13%)
Mar 23, 2021 62.09 64.74 61.36 62.03 4,353,216 -2.73(-4.22%)
Mar 22, 2021 65.40 65.96 63.79 64.77 3,096,673 -0.43(-0.66%)
Mar 19, 2021 64.94 67.96 63.87 65.20 10,959,476 +0.55(+0.85%)
Mar 18, 2021 69.11 70.18 64.12 64.65 4,114,660 -5.37(-7.66%)
Mar 17, 2021 69.77 71.35 67.95 70.01 3,016,273 -0.58(-0.83%)
Mar 16, 2021 70.52 71.38 68.33 70.60 6,548,734 -1.89(-2.61%)
Mar 15, 2021 70.97 72.59 70.21 72.49 2,479,667 +1.96(+2.78%)
Mar 12, 2021 71.80 73.00 70.25 70.53 2,495,631 -1.75(-2.42%)
Mar 11, 2021 70.78 73.94 70.02 72.28 2,737,076 +2.67(+3.83%)
Mar 10, 2021 69.70 71.17 67.76 69.61 3,273,577 -0.08(-0.11%)
Mar 09, 2021 71.38 71.91 68.74 69.69 4,134,687 -2.70(-3.73%)
Mar 08, 2021 74.74 75.47 70.37 72.39 3,713,882 -0.95(-1.29%)
Mar 05, 2021 72.24 76.33 71.02 73.33 7,657,238 +3.45(+4.93%)
Mar 04, 2021 64.96 71.26 64.94 69.89 6,687,269 +5.87(+9.16%)
Mar 03, 2021 61.98 67.11 61.98 64.02 4,267,561 +3.29(+5.42%)
Mar 02, 2021 62.51 63.40 59.77 60.73 3,031,313 -2.27(-3.60%)
Mar 01, 2021 60.68 63.69 60.22 62.99 3,694,646 +3.75(+6.32%)
Feb 26, 2021 58.78 60.02 55.82 59.25 2,959,031 +0.19(+0.32%)
Feb 25, 2021 63.80 64.03 59.05 59.06 3,200,941 -4.05(-6.42%)
Feb 24, 2021 61.44 63.80 60.42 63.11 3,271,705 +2.39(+3.93%)
Feb 23, 2021 57.33 61.10 53.92 60.73 6,337,647 +2.23(+3.82%)
Feb 22, 2021 57.15 60.53 56.68 58.49 3,980,717 +2.42(+4.32%)
Feb 19, 2021 55.97 57.25 55.73 56.07 2,682,598 +0.37(+0.66%)
Feb 18, 2021 58.35 58.72 55.32 55.71 2,733,645 -3.16(-5.37%)
Feb 17, 2021 59.15 60.02 57.64 58.87 2,280,043 -0.11(-0.19%)
Feb 16, 2021 60.33 61.70 58.86 58.98 2,951,106 -0.13(-0.22%)
Feb 12, 2021 57.28 59.61 56.98 59.11 2,328,754 +1.15(+1.99%)
Feb 11, 2021 58.44 59.20 56.07 57.96 2,122,813 -0.95(-1.61%)
Feb 10, 2021 57.76 59.78 57.03 58.90 2,556,018 +1.63(+2.85%)
Feb 09, 2021 58.58 58.71 56.89 57.27 2,816,852 -1.68(-2.84%)
Feb 08, 2021 56.42 59.52 56.13 58.95 3,112,163 +3.83(+6.95%)
Feb 05, 2021 57.01 57.01 54.94 55.12 2,236,726 -0.77(-1.38%)
Feb 04, 2021 55.35 56.35 53.92 55.89 3,423,431 +1.51(+2.78%)
Feb 03, 2021 50.62 55.03 50.15 54.37 4,926,349 +4.41(+8.83%)
Feb 02, 2021 51.23 51.72 49.85 49.96 2,200,415 +0.38(+0.76%)
Feb 01, 2021 49.92 50.24 48.19 49.58 2,261,748 +1.10(+2.28%)
Jan 29, 2021 51.06 52.09 48.19 48.48 3,669,527 -3.10(-6.00%)
Jan 28, 2021 49.51 51.88 48.76 51.58 4,247,785 +3.18(+6.57%)
Jan 27, 2021 49.40 51.45 48.00 48.39 4,681,544 -2.58(-5.07%)
Jan 26, 2021 53.29 54.83 50.75 50.98 3,422,905 -1.47(-2.80%)
Jan 25, 2021 53.32 55.50 50.84 52.45 4,185,014 -2.06(-3.78%)
Jan 22, 2021 50.14 54.72 49.44 54.51 5,283,342 +2.53(+4.87%)
Jan 21, 2021 51.40 52.24 49.17 51.98 5,124,917 +0.14(+0.26%)
Jan 20, 2021 51.62 52.71 51.23 51.84 2,745,777 +0.51(+1.00%)
Jan 19, 2021 51.74 52.26 51.14 51.33 2,247,689 +0.67(+1.33%)
Jan 15, 2021 52.23 52.29 49.96 50.66 3,320,944 -2.30(-4.35%)
Jan 14, 2021 53.44 54.79 52.63 52.96 3,517,243 +0.33(+0.63%)
Jan 13, 2021 53.62 53.66 52.35 52.63 2,904,381 -1.14(-2.12%)
Jan 12, 2021 50.73 53.99 50.29 53.77 4,927,524 +3.91(+7.84%)
Jan 11, 2021 46.77 50.12 46.27 49.86 2,528,512 +1.32(+2.71%)
Jan 08, 2021 48.92 49.94 47.57 48.54 3,214,885 -0.03(-0.05%)
Jan 07, 2021 49.14 50.52 48.04 48.57 3,809,316 +0.40(+0.83%)
Jan 06, 2021 46.92 49.42 46.11 48.16 5,202,775 +2.27(+4.94%)
Jan 05, 2021 42.57 47.85 42.38 45.90 7,043,825 +4.04(+9.66%)
Jan 04, 2021 41.90 42.84 40.67 41.85 3,298,461 +0.46(+1.12%)
Dec 31, 2020 41.39 41.39 41.39 3,407,244 -0.74(-1.77%)
Dec 30, 2020 40.08 42.44 39.97 42.13 3,407,244 +1.94(+4.83%)
Dec 29, 2020 40.96 41.38 39.50 40.19 2,478,698 -0.54(-1.32%)
Dec 28, 2020 41.60 41.70 40.36 40.73 2,941,158 -0.53(-1.29%)
Dec 24, 2020 40.85 41.42 39.81 41.26 1,881,478 +0.38(+0.94%)
Dec 23, 2020 38.38 41.38 38.16 40.88 5,623,548 +3.21(+8.51%)
Dec 22, 2020 38.51 38.60 37.38 37.67 3,602,197 -0.83(-2.15%)
Dec 21, 2020 36.14 38.69 35.92 38.50 7,718,146 -0.70(-1.79%)
Dec 18, 2020 40.18 40.85 38.81 39.20 7,882,098 -1.32(-3.25%)
Dec 17, 2020 41.21 41.28 39.83 40.52 2,839,383 -0.23(-0.57%)
Dec 16, 2020 41.42 41.47 40.20 40.75 3,295,239 -0.44(-1.06%)
Dec 15, 2020 40.92 41.59 39.53 41.19 3,414,264 +1.03(+2.58%)
Dec 14, 2020 43.88 44.07 40.12 40.15 4,203,894 -2.70(-6.31%)
Dec 11, 2020 42.82 43.01 41.69 42.85 2,962,189 +0.15(+0.34%)
Dec 10, 2020 40.30 43.77 40.30 42.71 5,720,095 +2.23(+5.51%)
Dec 09, 2020 40.00 41.32 39.46 40.48 5,040,958 +1.02(+2.58%)
Dec 08, 2020 38.49 40.18 38.24 39.46 3,654,058 +0.43(+1.10%)
Dec 07, 2020 39.67 40.32 38.60 39.03 4,028,495 -1.35(-3.35%)
Dec 04, 2020 36.86 40.53 36.86 40.38 7,469,085 +4.54(+12.67%)
Dec 03, 2020 35.13 36.41 34.72 35.84 4,100,435 +1.19(+3.43%)
Dec 02, 2020 33.86 36.23 33.61 34.65 4,971,326 +0.57(+1.68%)
Dec 01, 2020 35.51 35.86 33.81 34.08 5,036,561 -0.09(-0.28%)
Nov 30, 2020 36.61 37.02 34.02 34.17 19,384,048 -3.04(-8.18%)
Nov 27, 2020 38.15 38.27 36.35 37.22 4,300,155 -1.60(-4.12%)
Nov 25, 2020 39.60 40.32 37.79 38.82 5,001,062 -1.50(-3.71%)
Nov 24, 2020 39.79 40.41 38.48 40.31 6,307,447 +2.27(+5.96%)
Nov 23, 2020 34.83 38.30 34.72 38.05 5,845,490 +3.98(+11.67%)
Nov 20, 2020 33.69 34.21 33.01 34.07 3,785,058 +0.34(+1.01%)
Nov 19, 2020 31.71 33.91 31.18 33.73 7,179,817 +1.45(+4.50%)
Nov 18, 2020 32.28 34.08 31.74 32.27 5,947,660 +0.37(+1.15%)
Nov 17, 2020 29.95 31.95 29.67 31.91 4,115,752 +1.18(+3.84%)
Nov 16, 2020 30.32 31.05 30.01 30.73 4,943,003 +1.99(+6.93%)
Nov 13, 2020 27.49 29.24 27.48 28.73 3,586,620 +1.66(+6.13%)
Nov 12, 2020 27.19 28.43 26.63 27.07 3,347,960 -1.02(-3.62%)
Nov 11, 2020 29.16 29.27 27.77 28.09 5,113,162 -0.74(-2.58%)
Nov 10, 2020 28.60 28.91 26.94 28.84 6,005,308 +1.45(+5.29%)
Nov 09, 2020 24.61 28.40 23.68 27.39 12,934,290 +6.47(+30.96%)
Nov 06, 2020 22.04 22.27 20.77 20.91 5,507,994 -1.23(-5.57%)
Nov 05, 2020 23.08 23.52 22.11 22.15 4,572,969 -0.78(-3.39%)
Nov 04, 2020 23.70 24.37 22.74 22.92 4,694,707 -0.85(-3.56%)
Nov 03, 2020 24.27 24.91 23.54 23.77 5,046,647 +0.35(+1.48%)
Nov 02, 2020 22.36 23.85 21.49 23.42 5,095,031 +1.48(+6.74%)
Oct 30, 2020 21.46 21.97 21.01 21.94 4,016,418 +0.36(+1.64%)
Oct 29, 2020 20.29 21.66 19.97 21.59 5,553,692 +0.79(+3.82%)
Oct 28, 2020 21.55 22.04 20.72 20.79 6,870,039 -1.67(-7.41%)
Oct 27, 2020 23.12 23.19 22.35 22.46 5,419,656 -0.80(-3.45%)
Oct 26, 2020 24.12 24.29 23.03 23.26 3,238,763 -1.28(-5.20%)
Oct 23, 2020 24.77 25.07 24.20 24.54 3,263,769 -0.12(-0.48%)
Oct 22, 2020 23.47 24.85 23.41 24.66 4,022,859 +1.23(+5.27%)
Oct 21, 2020 23.85 24.04 23.25 23.42 3,571,761 -0.63(-2.60%)
Oct 20, 2020 24.00 24.58 23.31 24.05 3,480,442 +0.35(+1.46%)
Oct 19, 2020 25.09 25.09 23.68 23.70 4,747,863 -1.06(-4.27%)
Oct 16, 2020 25.80 25.86 24.68 24.76 3,292,990 -1.13(-4.37%)
Oct 15, 2020 25.28 25.89 24.69 25.89 3,289,186 +0.12(+0.46%)
Oct 14, 2020 25.94 27.38 25.76 25.77 3,184,884 +0.07(+0.26%)
Oct 13, 2020 26.06 26.58 25.68 25.70 2,207,959 -0.67(-2.53%)
Oct 12, 2020 25.65 26.64 24.99 26.37 2,237,840 +0.43(+1.66%)
Oct 09, 2020 26.63 26.93 25.71 25.94 3,275,008 -0.36(-1.38%)
Oct 08, 2020 25.23 26.33 24.94 26.31 3,007,518 +1.39(+5.60%)
Oct 07, 2020 25.06 25.25 24.45 24.91 3,811,537 +0.22(+0.89%)
Oct 06, 2020 26.74 27.41 24.54 24.69 4,259,366 -1.40(-5.38%)
Oct 05, 2020 26.20 26.44 25.55 26.09 2,813,655 +0.34(+1.31%)
Oct 02, 2020 23.81 26.18 23.71 25.76 4,432,493 +1.17(+4.74%)
Oct 01, 2020 25.37 25.37 24.17 24.59 5,111,877 -0.87(-3.42%)
Sep 30, 2020 26.47 26.85 25.35 25.46 3,471,730 -0.91(-3.46%)
Sep 29, 2020 26.26 26.47 25.58 26.37 2,370,286 -0.25(-0.92%)
Sep 28, 2020 26.04 27.07 25.92 26.62 3,053,651 +1.34(+5.32%)
Sep 25, 2020 25.02 25.48 24.38 25.27 3,850,438 -0.08(-0.30%)
Sep 24, 2020 25.25 26.14 24.39 25.35 2,402,286 +0.08(+0.30%)
Sep 23, 2020 26.72 27.07 25.24 25.27 2,828,478 -1.45(-5.41%)
Sep 22, 2020 27.36 27.98 26.15 26.72 3,197,627 -0.40(-1.47%)
Sep 21, 2020 27.51 27.72 26.22 27.12 3,372,083 -1.43(-5.00%)
Sep 18, 2020 28.31 28.74 27.89 28.55 5,680,008 -0.02(-0.06%)
Sep 17, 2020 27.10 28.59 26.89 28.56 3,892,452 +0.74(+2.67%)
Sep 16, 2020 26.10 28.64 25.87 27.82 4,225,217 +2.04(+7.90%)
Sep 15, 2020 26.36 26.81 25.66 25.78 2,978,895 -0.47(-1.80%)
Sep 14, 2020 25.57 26.61 25.15 26.25 3,648,025 +1.22(+4.86%)
Sep 11, 2020 25.49 25.77 24.61 25.04 4,052,738 -0.39(-1.53%)
Sep 10, 2020 27.24 27.24 25.43 25.43 3,367,913 -1.78(-6.56%)
Sep 09, 2020 27.56 27.56 26.67 27.21 5,173,203 +0.17(+0.63%)
Sep 08, 2020 29.33 29.45 26.98 27.04 4,577,093 -2.99(-9.96%)
Sep 04, 2020 30.62 30.80 29.56 30.03 3,412,122 -0.20(-0.67%)
Sep 03, 2020 30.73 31.22 29.99 30.24 4,034,799 -0.46(-1.51%)
Sep 02, 2020 32.23 32.32 30.64 30.70 4,801,068 -1.83(-5.61%)
Sep 01, 2020 32.80 33.11 32.27 32.53 2,566,867 -0.41(-1.23%)
Aug 31, 2020 33.95 33.98 32.92 32.93 2,151,839 -1.00(-2.94%)
Aug 28, 2020 33.78 34.30 33.49 33.93 1,466,495 +0.31(+0.93%)
Aug 27, 2020 33.59 33.91 33.10 33.62 1,999,470 +0.32(+0.96%)
Aug 26, 2020 34.64 34.96 33.24 33.30 1,559,757 -1.41(-4.07%)
Aug 25, 2020 34.26 34.88 33.86 34.71 1,956,003 +0.85(+2.52%)
Aug 24, 2020 33.51 34.56 33.09 33.85 2,037,451 +0.71(+2.14%)
Aug 21, 2020 33.82 34.13 33.02 33.14 3,055,199 -1.20(-3.49%)
Aug 20, 2020 35.86 36.19 34.34 34.34 3,034,179 -2.26(-6.17%)
Aug 19, 2020 37.57 37.85 36.52 36.60 1,251,143 -1.01(-2.67%)
Aug 18, 2020 37.73 38.32 37.47 37.61 1,898,193 -0.50(-1.31%)
Aug 17, 2020 38.30 38.71 37.49 38.11 2,026,035 -0.36(-0.94%)
Aug 14, 2020 37.53 38.72 37.28 38.47 2,100,604 +0.79(+2.09%)
Aug 13, 2020 37.57 38.04 37.09 37.68 1,784,210 +0.01(+0.02%)
Aug 12, 2020 38.13 38.68 37.28 37.67 2,014,035 +0.42(+1.12%)
Aug 11, 2020 38.30 39.35 37.05 37.26 3,241,104 -0.18(-0.49%)
Aug 10, 2020 35.42 37.62 35.42 37.44 3,423,324 +2.23(+6.33%)
Aug 07, 2020 33.77 35.37 33.44 35.21 1,890,116 +1.07(+3.14%)
Aug 06, 2020 34.45 34.95 33.82 34.14 2,035,790 -0.75(-2.16%)
Aug 05, 2020 35.33 36.26 34.39 34.89 2,355,728 +0.40(+1.17%)
Aug 04, 2020 33.33 34.74 32.91 34.49 3,254,784 +0.96(+2.85%)
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.