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
)
203.72
+0.50 (+0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Aug 03, 2020
33.42
34.06
32.55
33.53
2,568,051
+0.13(+0.38%)
Jul 31, 2020
33.04
33.58
32.79
33.41
2,840,544
+0.29(+0.89%)
Jul 30, 2020
33.00
33.48
32.26
33.12
2,049,043
-1.05(-3.07%)
Jul 29, 2020
32.72
34.21
32.40
34.16
1,961,698
+1.58(+4.84%)
Jul 28, 2020
33.22
33.76
32.49
32.59
1,830,218
-0.98(-2.92%)
Jul 27, 2020
34.36
34.45
33.27
33.57
1,469,485
-0.57(-1.67%)
Jul 24, 2020
34.68
35.09
33.79
34.14
1,224,125
-0.29(-0.83%)
Jul 23, 2020
34.52
35.11
34.04
34.42
1,499,902
-0.53(-1.51%)
Jul 22, 2020
34.67
35.11
33.84
34.95
1,512,221
-0.34(-0.97%)
Jul 21, 2020
33.72
35.89
33.66
35.29
4,116,769
+2.96(+9.15%)
Jul 20, 2020
32.73
33.62
32.32
32.34
1,934,610
-0.37(-1.13%)
Jul 17, 2020
33.18
33.80
32.43
32.70
2,271,791
-0.41(-1.24%)
Jul 16, 2020
32.75
33.97
31.99
33.12
1,969,373
-0.33(-0.98%)
Jul 15, 2020
33.43
33.69
31.97
33.44
4,417,827
+0.52(+1.58%)
Jul 14, 2020
31.14
33.04
30.84
32.92
3,309,821
+1.83(+5.88%)
Jul 13, 2020
32.78
33.27
30.93
31.10
4,671,266
-1.53(-4.70%)
Jul 10, 2020
31.32
32.69
30.94
32.63
3,050,888
+1.20(+3.81%)
Jul 09, 2020
33.57
33.89
31.32
31.43
3,859,278
-2.29(-6.79%)
Jul 08, 2020
33.75
34.42
33.39
33.72
3,266,475
+0.09(+0.27%)
Jul 07, 2020
35.19
35.57
33.62
33.63
2,544,708
-2.31(-6.44%)
Jul 06, 2020
35.76
36.15
34.62
35.94
2,975,737
+1.11(+3.18%)
Jul 02, 2020
34.31
35.65
33.79
34.83
3,944,166
+1.64(+4.95%)
Jul 01, 2020
35.50
35.91
33.12
33.19
5,179,397
-1.86(-5.31%)
Jun 30, 2020
34.19
35.34
33.39
35.05
3,140,737
+0.33(+0.94%)
Jun 29, 2020
33.86
35.11
33.46
34.72
3,197,300
+0.25(+0.73%)
Jun 26, 2020
35.91
36.02
33.90
34.47
4,413,176
-2.09(-5.71%)
Jun 25, 2020
35.01
36.59
34.22
36.56
4,137,837
+1.44(+4.10%)
Jun 24, 2020
38.14
38.14
34.99
35.12
5,215,137
-3.70(-9.52%)
Jun 23, 2020
39.52
39.94
38.52
38.81
3,267,721
+0.18(+0.48%)
Jun 22, 2020
39.27
39.36
37.76
38.63
3,187,614
-0.54(-1.37%)
Jun 19, 2020
39.96
40.40
38.30
39.17
6,481,542
+0.12(+0.30%)
Jun 18, 2020
38.92
40.21
38.35
39.05
2,864,518
+0.03(+0.09%)
Jun 17, 2020
41.75
41.78
38.97
39.02
2,696,962
-2.87(-6.84%)
Jun 16, 2020
43.18
43.47
40.26
41.88
2,568,189
+1.55(+3.84%)
Jun 15, 2020
36.78
41.13
36.17
40.33
3,578,161
+0.97(+2.47%)
Jun 12, 2020
40.03
40.84
37.21
39.36
3,146,456
+2.18(+5.86%)
Jun 11, 2020
37.35
40.05
37.07
37.18
4,322,335
-4.87(-11.58%)
Jun 10, 2020
43.95
44.69
42.04
42.05
3,114,463
-3.14(-6.95%)
Jun 09, 2020
47.98
48.00
44.67
45.19
5,242,169
-4.95(-9.86%)
Jun 08, 2020
46.34
50.20
45.33
50.14
5,372,597
+6.38(+14.58%)
Jun 05, 2020
43.23
44.77
42.40
43.76
5,250,735
+3.80(+9.50%)
Jun 04, 2020
39.64
40.55
38.72
39.96
2,025,459
+0.08(+0.21%)
Jun 03, 2020
39.04
40.08
38.24
39.88
2,401,147
+1.65(+4.32%)
Jun 02, 2020
37.09
38.31
37.03
38.23
2,315,337
+1.58(+4.30%)
Jun 01, 2020
35.45
36.93
34.68
36.65
2,508,906
+0.96(+2.70%)
May 29, 2020
35.70
36.27
34.79
35.69
5,166,144
-0.37(-1.02%)
May 28, 2020
37.38
37.48
35.62
36.06
2,366,586
-1.07(-2.89%)
May 27, 2020
38.07
38.71
35.87
37.13
3,336,356
-0.50(-1.34%)
May 26, 2020
37.29
38.09
36.69
37.63
3,198,472
+1.64(+4.56%)
May 22, 2020
35.68
36.04
34.68
35.99
2,116,329
+0.01(+0.02%)
May 21, 2020
36.57
37.08
35.25
35.98
1,929,224
-0.61(-1.67%)
May 20, 2020
35.86
36.90
35.77
36.59
2,510,798
+1.53(+4.35%)
May 19, 2020
36.69
37.05
35.05
35.07
2,985,352
-1.34(-3.68%)
May 18, 2020
34.96
36.59
34.71
36.41
3,471,433
+3.91(+12.02%)
May 15, 2020
32.17
33.34
31.86
32.50
3,223,650
+0.50(+1.57%)
May 14, 2020
31.23
33.12
30.01
32.00
3,260,178
+0.33(+1.03%)
May 13, 2020
33.64
33.64
31.19
31.67
4,325,770
-2.27(-6.68%)
May 12, 2020
34.56
34.80
33.25
33.94
3,191,343
-0.12(-0.37%)
May 11, 2020
34.79
35.29
33.98
34.07
2,818,137
-0.88(-2.52%)
May 08, 2020
34.51
35.29
33.80
34.95
3,379,698
+1.42(+4.24%)
May 07, 2020
33.42
34.60
33.02
33.53
2,866,732
+1.20(+3.73%)
May 06, 2020
33.68
34.69
32.30
32.32
3,465,630
-1.17(-3.50%)
May 05, 2020
37.82
38.10
33.08
33.49
6,321,718
-1.82(-5.15%)
May 04, 2020
32.26
35.34
31.79
35.31
4,327,293
+1.86(+5.56%)
May 01, 2020
34.97
35.49
32.35
33.45
4,606,489
-2.71(-7.49%)
Apr 30, 2020
36.70
37.08
33.91
36.16
6,602,759
-0.54(-1.47%)
Apr 29, 2020
33.25
36.75
32.91
36.70
6,307,633
+5.14(+16.29%)
Apr 28, 2020
31.26
31.80
29.72
31.56
5,156,112
+1.48(+4.91%)
Apr 27, 2020
28.92
30.52
27.50
30.08
4,317,128
+0.37(+1.23%)
Apr 24, 2020
31.46
32.79
29.20
29.71
6,451,734
-1.10(-3.56%)
Apr 23, 2020
29.44
31.42
28.94
30.81
6,231,485
+2.38(+8.35%)
Apr 22, 2020
27.57
28.78
27.39
28.43
5,556,655
+2.36(+9.04%)
Apr 21, 2020
24.47
26.19
24.21
26.08
5,806,451
+0.45(+1.75%)
Apr 20, 2020
24.08
26.97
23.71
25.63
5,679,333
-0.55(-2.09%)
Apr 17, 2020
23.57
26.23
23.48
26.18
6,650,781
+2.90(+12.45%)
Apr 16, 2020
25.32
25.33
22.80
23.28
6,285,677
-1.83(-7.28%)
Apr 15, 2020
24.48
25.31
23.75
25.10
6,627,824
-1.18(-4.49%)
Apr 14, 2020
27.23
28.13
25.83
26.28
6,152,625
-1.19(-4.32%)
Apr 13, 2020
30.69
30.88
27.17
27.47
6,297,109
-1.48(-5.11%)
Apr 09, 2020
33.53
34.05
27.60
28.95
10,733,946
-2.18(-6.99%)
Apr 08, 2020
28.44
31.28
27.96
31.13
6,097,851
+3.71(+13.54%)
Apr 07, 2020
27.94
31.64
26.97
27.41
7,876,300
+0.76(+2.83%)
Apr 06, 2020
26.74
26.98
24.61
26.66
6,796,508
+0.42(+1.61%)
Apr 03, 2020
25.93
27.31
23.08
26.23
11,619,480
+2.11(+8.74%)
Apr 02, 2020
22.08
27.55
21.96
24.12
12,566,717
+3.31(+15.88%)
Apr 01, 2020
20.92
21.28
19.68
20.82
6,070,633
-0.94(-4.31%)
Mar 31, 2020
20.45
22.65
20.21
21.76
7,199,130
+2.17(+11.06%)
Mar 30, 2020
18.90
19.84
18.27
19.59
5,571,601
-0.23(-1.17%)
Mar 27, 2020
20.58
20.62
19.35
19.82
4,253,793
-1.73(-8.02%)
Mar 26, 2020
20.06
22.27
19.91
21.55
6,211,182
+1.48(+7.36%)
Mar 25, 2020
20.43
21.57
18.41
20.07
6,589,599
+0.04(+0.21%)
Mar 24, 2020
18.48
20.50
18.34
20.03
7,564,210
+3.11(+18.41%)
Mar 23, 2020
15.52
17.85
14.52
16.92
8,102,996
+1.48(+9.57%)
Mar 20, 2020
16.06
17.28
14.54
15.44
9,857,081
-0.08(-0.54%)
Mar 19, 2020
13.19
16.08
12.68
15.52
9,122,777
+2.60(+20.12%)
Mar 18, 2020
15.26
15.70
12.08
12.92
9,217,194
-3.88(-23.08%)
Mar 17, 2020
19.67
19.93
16.54
16.80
7,628,122
-2.71(-13.88%)
Mar 16, 2020
18.96
22.65
16.81
19.51
6,786,955
-3.07(-13.61%)
Mar 13, 2020
23.14
23.40
21.05
22.58
8,079,630
+1.30(+6.13%)
Mar 12, 2020
19.65
22.00
18.74
21.28
9,207,531
-0.48(-2.21%)
Mar 11, 2020
23.51
23.51
20.77
21.76
9,777,638
-2.74(-11.19%)
Mar 10, 2020
24.91
26.48
21.58
24.50
13,543,927
+2.18(+9.75%)
Mar 09, 2020
24.13
24.50
19.41
22.32
23,395,034
-18.00(-44.65%)
Mar 06, 2020
46.13
46.45
39.45
40.33
8,285,179
-8.01(-16.58%)
Mar 05, 2020
49.95
50.04
47.48
48.34
2,961,425
-2.38(-4.68%)
Mar 04, 2020
51.89
51.99
49.62
50.72
2,952,809
-0.57(-1.12%)
Mar 03, 2020
51.57
53.35
50.71
51.29
3,734,315
-0.32(-0.61%)
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
.