Skip to main content

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 (%)
Dec 31, 2021 92.65 94.58 92.09 94.17 1,481,968 +0.47(+0.50%)
Dec 30, 2021 94.92 95.96 93.57 93.69 1,406,531 -1.22(-1.29%)
Dec 29, 2021 95.99 97.11 94.75 94.92 1,437,724 -1.27(-1.32%)
Dec 28, 2021 97.46 98.08 95.24 96.18 1,613,035 -0.86(-0.88%)
Dec 27, 2021 92.49 97.11 90.91 97.04 2,362,405 +4.54(+4.91%)
Dec 23, 2021 92.55 93.77 91.88 92.50 1,878,385 +0.22(+0.24%)
Dec 22, 2021 90.65 93.44 89.91 92.28 2,023,418 +0.69(+0.75%)
Dec 21, 2021 88.54 91.95 88.08 91.59 2,453,790 +5.05(+5.83%)
Dec 20, 2021 85.23 86.44 82.96 86.54 3,160,411 -2.89(-3.23%)
Dec 17, 2021 90.52 91.50 87.88 89.43 5,743,116 -2.51(-2.73%)
Dec 16, 2021 92.18 94.53 91.49 91.94 3,025,022 +1.35(+1.49%)
Dec 15, 2021 91.29 91.29 86.47 90.59 4,227,064 -0.28(-0.31%)
Dec 14, 2021 91.36 93.91 90.41 90.87 3,165,232 -2.22(-2.38%)
Dec 13, 2021 95.95 96.84 92.16 93.08 2,303,050 -3.78(-3.91%)
Dec 10, 2021 97.44 98.00 94.08 96.87 2,222,800 +0.53(+0.56%)
Dec 09, 2021 98.13 99.04 95.89 96.33 2,211,688 -2.88(-2.90%)
Dec 08, 2021 101.37 101.83 98.74 99.21 2,639,382 -1.71(-1.70%)
Dec 07, 2021 96.19 102.04 96.00 100.92 3,383,106 +6.17(+6.51%)
Dec 06, 2021 94.42 95.81 92.16 94.76 2,207,102 +2.44(+2.65%)
Dec 03, 2021 94.45 95.34 90.51 92.31 2,859,984 -0.61(-0.66%)
Dec 02, 2021 88.65 94.02 86.89 92.93 3,308,323 +2.99(+3.33%)
Dec 01, 2021 95.63 95.95 89.85 89.93 4,673,393 -3.26(-3.49%)
Nov 30, 2021 92.66 96.66 92.47 93.19 18,278,452 -2.79(-2.91%)
Nov 29, 2021 97.54 101.07 94.62 95.98 4,853,760 +2.14(+2.28%)
Nov 26, 2021 91.94 94.59 89.45 93.84 3,582,945 -5.87(-5.88%)
Nov 24, 2021 94.86 100.35 94.73 99.71 2,478,152 +3.50(+3.64%)
Nov 23, 2021 94.82 97.17 94.45 96.21 3,235,254 +3.39(+3.66%)
Nov 22, 2021 89.32 94.35 89.27 92.82 3,195,664 +3.61(+4.05%)
Nov 19, 2021 91.30 92.36 87.99 89.21 5,482,968 -5.06(-5.36%)
Nov 18, 2021 93.86 96.33 94.04 94.26 2,180,124 +0.63(+0.67%)
Nov 17, 2021 94.59 97.13 93.08 93.63 2,675,392 -2.57(-2.67%)
Nov 16, 2021 97.79 98.44 95.76 96.20 2,263,638 -0.86(-0.89%)
Nov 15, 2021 95.82 97.68 93.21 97.07 1,954,888 +1.07(+1.11%)
Nov 12, 2021 94.50 96.89 94.03 96.00 2,103,049 +1.03(+1.08%)
Nov 11, 2021 93.93 96.00 93.91 94.97 1,888,658 +1.41(+1.50%)
Nov 10, 2021 98.13 93.56 3,041,563 -5.09(-5.16%)
Nov 09, 2021 100.41 101.41 96.65 98.65 2,685,661 -1.94(-1.93%)
Nov 08, 2021 100.21 102.33 99.84 100.59 2,485,445 +1.67(+1.69%)
Nov 05, 2021 99.46 100.32 97.85 98.92 2,151,168 +0.86(+0.88%)
Nov 04, 2021 99.51 101.18 96.43 98.06 3,055,416 +0.86(+0.89%)
Nov 03, 2021 98.57 100.18 96.07 97.20 3,074,561 -2.30(-2.31%)
Nov 02, 2021 95.41 100.94 94.28 99.50 4,871,857 +2.47(+2.54%)
Nov 01, 2021 95.47 97.47 96.10 97.03 4,590,292 +3.84(+4.12%)
Oct 29, 2021 94.76 95.03 91.69 93.19 2,482,910 -1.58(-1.67%)
Oct 28, 2021 92.72 94.81 92.54 94.77 1,938,217 +1.24(+1.33%)
Oct 27, 2021 95.19 97.04 93.35 93.52 2,392,454 -3.57(-3.68%)
Oct 26, 2021 96.05 97.10 2,186,383 +1.98(+2.08%)
Oct 25, 2021 96.72 95.12 3,266,656 +0.07(+0.07%)
Oct 22, 2021 95.52 96.60 94.39 95.05 2,507,071 +0.35(+0.37%)
Oct 21, 2021 96.01 96.38 93.68 94.70 1,763,299 -1.93(-2.00%)
Oct 20, 2021 94.76 96.92 94.33 96.63 1,915,954 +0.18(+0.19%)
Oct 19, 2021 95.42 96.81 94.25 96.45 1,939,523 +1.44(+1.52%)
Oct 18, 2021 96.50 99.74 94.32 95.00 4,173,957 +0.87(+0.92%)
Oct 15, 2021 95.77 96.32 93.87 94.13 2,753,979 -0.48(-0.51%)
Oct 14, 2021 95.63 96.18 92.34 94.61 2,677,243 +0.56(+0.59%)
Oct 13, 2021 93.43 95.30 91.14 94.06 3,369,073 -1.57(-1.65%)
Oct 12, 2021 96.15 98.25 94.10 95.63 2,828,151 -0.63(-0.66%)
Oct 11, 2021 97.39 99.19 95.73 96.26 3,741,147 +0.71(+0.75%)
Oct 08, 2021 92.62 96.06 92.36 95.55 3,630,710 +4.22(+4.62%)
Oct 07, 2021 90.60 91.92 89.20 91.33 2,483,166 +0.83(+0.91%)
Oct 06, 2021 87.47 90.93 87.08 90.51 3,452,601 -0.04(-0.05%)
Oct 05, 2021 91.28 93.50 88.84 90.55 4,766,324 +0.68(+0.75%)
Oct 04, 2021 87.32 91.22 86.11 89.87 5,246,598 +3.93(+4.57%)
Oct 01, 2021 82.82 86.03 82.42 85.94 3,194,462 +3.64(+4.43%)
Sep 30, 2021 83.08 84.93 82.14 82.30 3,441,062 -1.20(-1.44%)
Sep 29, 2021 81.99 84.28 81.77 83.50 2,760,332 +0.93(+1.13%)
Sep 28, 2021 84.33 84.70 81.19 82.57 3,943,789 -0.43(-0.52%)
Sep 27, 2021 79.58 83.21 79.57 83.01 4,474,647 +5.88(+7.62%)
Sep 24, 2021 75.83 79.00 75.42 77.13 2,743,866 +0.75(+0.98%)
Sep 23, 2021 73.63 77.16 73.43 76.38 2,912,108 +3.03(+4.12%)
Sep 22, 2021 71.16 74.11 71.12 73.36 3,296,083 +3.77(+5.42%)
Sep 21, 2021 69.83 70.44 67.93 69.58 2,468,306 +0.81(+1.18%)
Sep 20, 2021 68.49 70.28 67.12 68.77 3,686,319 -3.05(-4.25%)
Sep 17, 2021 72.14 73.33 71.29 71.83 7,750,117 +2.22(+3.18%)
Sep 16, 2021 70.37 70.45 68.61 69.61 2,291,269 -1.31(-1.85%)
Sep 15, 2021 67.50 71.26 67.28 70.92 4,102,070 +5.09(+7.74%)
Sep 14, 2021 68.54 68.58 65.24 65.83 2,227,888 -1.81(-2.67%)
Sep 13, 2021 66.21 68.64 66.21 67.64 2,435,494 +2.40(+3.68%)
Sep 10, 2021 67.27 67.28 65.13 65.24 1,594,889 -0.54(-0.82%)
Sep 09, 2021 64.39 67.31 63.73 65.78 2,097,888 +0.83(+1.29%)
Sep 08, 2021 65.93 66.87 64.29 64.94 2,185,529 -0.20(-0.31%)
Sep 07, 2021 65.42 66.70 64.31 65.14 2,492,683 -0.55(-0.83%)
Sep 03, 2021 66.44 66.85 64.92 65.69 1,923,641 -0.88(-1.32%)
Sep 02, 2021 65.42 67.98 65.17 66.57 2,786,936 +2.10(+3.25%)
Sep 01, 2021 67.08 67.20 63.69 64.47 4,772,785 -2.59(-3.86%)
Aug 31, 2021 65.97 67.85 65.08 67.06 1,783,899 +0.75(+1.13%)
Aug 30, 2021 67.79 67.79 65.88 66.31 1,784,039 -0.32(-0.48%)
Aug 27, 2021 64.51 67.00 64.51 66.64 2,714,657 +3.10(+4.89%)
Aug 26, 2021 64.78 64.78 63.01 63.53 2,169,698 -1.68(-2.57%)
Aug 25, 2021 64.65 65.51 63.73 65.21 2,012,931 +0.70(+1.09%)
Aug 24, 2021 64.05 64.96 63.28 64.51 2,662,938 +1.74(+2.77%)
Aug 23, 2021 62.15 63.70 61.65 62.77 3,624,097 +3.49(+5.90%)
Aug 20, 2021 58.26 59.59 57.48 59.27 2,661,839 +0.26(+0.44%)
Aug 19, 2021 59.26 60.16 57.32 59.01 4,780,131 -1.68(-2.76%)
Aug 18, 2021 62.68 63.64 60.59 60.69 1,878,696 -1.81(-2.89%)
Aug 17, 2021 62.59 64.55 62.07 62.50 2,192,676 -0.57(-0.90%)
Aug 16, 2021 64.57 64.78 62.72 63.06 2,950,273 -2.69(-4.10%)
Aug 13, 2021 69.13 69.13 65.66 65.76 2,055,059 -3.24(-4.70%)
Aug 12, 2021 68.41 69.43 67.22 69.00 1,118,663 +0.31(+0.46%)
Aug 11, 2021 67.14 68.70 65.38 68.69 1,950,074 +1.16(+1.73%)
Aug 10, 2021 67.79 68.93 67.41 67.52 3,142,773 +0.77(+1.15%)
Aug 09, 2021 67.65 68.40 66.20 66.75 2,488,478 -2.44(-3.52%)
Aug 06, 2021 70.15 71.13 68.56 69.19 1,922,392 +0.18(+0.26%)
Aug 05, 2021 66.93 69.72 65.93 69.01 2,697,275 +2.96(+4.48%)
Aug 04, 2021 67.95 69.36 65.71 66.05 3,139,264 -3.55(-5.10%)
Aug 03, 2021 65.28 70.23 65.26 69.61 4,734,992 +3.27(+4.93%)
Aug 02, 2021 67.11 68.91 65.62 66.34 3,301,574 -0.33(-0.49%)
Jul 30, 2021 68.53 68.64 65.91 66.67 2,412,398 -2.08(-3.03%)
Jul 29, 2021 69.69 69.84 67.98 68.75 1,710,631 -0.03(-0.05%)
Jul 28, 2021 68.13 69.73 67.43 68.78 3,185,320 +0.89(+1.31%)
Jul 27, 2021 68.28 68.88 67.14 67.89 2,100,833 -1.47(-2.12%)
Jul 26, 2021 67.63 70.38 67.51 69.36 2,332,984 +1.74(+2.57%)
Jul 23, 2021 69.06 69.06 66.58 67.63 2,243,493 -0.37(-0.55%)
Jul 22, 2021 68.41 68.62 66.46 68.00 1,842,991 -0.58(-0.84%)
Jul 21, 2021 65.47 69.46 65.47 68.58 3,457,197 +3.82(+5.90%)
Jul 20, 2021 62.79 65.91 62.13 64.76 3,239,224 +1.50(+2.36%)
Jul 19, 2021 64.16 65.93 61.67 63.26 5,445,260 -4.47(-6.60%)
Jul 16, 2021 71.37 71.67 67.43 67.73 2,272,932 -2.92(-4.13%)
Jul 15, 2021 71.87 73.14 69.81 70.65 3,453,476 -2.45(-3.36%)
Jul 14, 2021 78.48 78.98 72.66 73.11 2,566,680 -4.72(-6.06%)
Jul 13, 2021 77.65 78.77 76.23 77.83 1,400,341 +0.18(+0.23%)
Jul 12, 2021 76.12 78.15 75.12 77.64 1,623,453 +0.35(+0.46%)
Jul 09, 2021 77.28 78.44 76.06 77.29 2,122,046 +1.06(+1.39%)
Jul 08, 2021 74.08 77.04 73.77 76.23 3,528,877 +0.17(+0.23%)
Jul 07, 2021 78.87 80.08 75.02 76.05 4,308,039 -2.75(-3.49%)
Jul 06, 2021 84.93 85.24 78.63 78.80 3,847,136 -5.96(-7.03%)
Jul 02, 2021 84.50 85.62 83.63 84.76 2,051,590 -1.33(-1.55%)
Jul 01, 2021 83.84 88.62 82.19 86.09 6,452,326 +4.94(+6.08%)
Jun 30, 2021 80.84 82.48 80.04 81.15 2,441,845 +1.10(+1.37%)
Jun 29, 2021 80.66 82.31 79.50 80.06 1,978,923 +0.13(+0.16%)
Jun 28, 2021 82.57 82.92 79.42 79.93 2,707,800 -3.32(-3.99%)
Jun 25, 2021 81.91 83.53 80.86 83.24 5,662,485 +1.78(+2.19%)
Jun 24, 2021 78.89 81.65 78.75 81.46 2,038,670 +2.02(+2.55%)
Jun 23, 2021 79.83 82.79 79.36 79.44 2,686,060 +0.50(+0.64%)
Jun 22, 2021 78.20 79.23 76.62 78.94 2,339,598 -0.15(-0.19%)
Jun 21, 2021 74.88 79.79 74.77 79.09 3,165,771 +4.60(+6.17%)
Jun 18, 2021 73.11 75.40 72.78 74.49 4,948,296 -0.61(-0.82%)
Jun 17, 2021 77.75 78.87 72.73 75.10 3,251,167 -3.01(-3.85%)
Jun 16, 2021 77.85 79.30 76.81 78.11 1,934,815 -0.41(-0.53%)
Jun 15, 2021 75.40 78.78 75.23 78.53 3,143,679 +3.81(+5.10%)
Jun 14, 2021 76.46 77.45 73.80 74.71 1,765,820 -0.72(-0.95%)
Jun 11, 2021 75.33 76.45 74.95 75.43 1,627,641 +0.24(+0.32%)
Jun 10, 2021 78.06 78.44 74.30 75.19 2,048,952 -1.12(-1.46%)
Jun 09, 2021 77.89 79.61 75.93 76.30 3,230,276 -1.18(-1.52%)
Jun 08, 2021 75.35 77.95 73.56 77.48 3,106,795 +2.12(+2.81%)
Jun 07, 2021 74.60 75.93 74.12 75.36 1,468,955 +1.18(+1.60%)
Jun 04, 2021 75.47 75.96 72.63 74.18 2,654,611 -0.61(-0.81%)
Jun 03, 2021 74.32 75.66 73.12 74.78 2,409,856 +0.07(+0.09%)
Jun 02, 2021 75.41 76.99 73.51 74.71 3,129,154 -0.15(-0.20%)
Jun 01, 2021 71.64 75.06 71.22 74.86 4,846,793 +5.65(+8.17%)
May 28, 2021 69.03 69.35 67.89 69.21 1,575,233 +0.63(+0.92%)
May 27, 2021 68.25 69.36 67.51 68.58 2,014,639 +0.91(+1.34%)
May 26, 2021 65.24 67.89 64.96 67.67 2,760,232 +2.43(+3.72%)
May 25, 2021 66.93 67.32 65.11 65.24 1,776,323 -1.57(-2.35%)
May 24, 2021 66.40 67.16 65.12 66.81 2,688,923 +0.85(+1.28%)
May 21, 2021 67.33 68.51 65.60 65.97 3,110,531 -0.18(-0.27%)
May 20, 2021 67.20 67.21 64.48 66.15 3,108,303 -1.20(-1.78%)
May 19, 2021 66.76 68.31 65.22 67.35 3,138,673 -1.80(-2.60%)
May 18, 2021 69.72 70.18 68.02 69.15 2,387,830 -0.31(-0.45%)
May 17, 2021 67.76 69.60 67.21 69.46 2,709,238 +1.43(+2.11%)
May 14, 2021 67.15 68.54 66.30 68.02 2,977,825 +2.16(+3.28%)
May 13, 2021 67.42 69.70 64.91 65.86 3,506,264 -2.84(-4.13%)
May 12, 2021 69.64 74.21 68.07 68.70 4,297,840 +0.07(+0.10%)
May 11, 2021 68.49 70.36 66.46 68.63 2,939,254 -2.55(-3.58%)
May 10, 2021 73.50 74.98 70.73 71.17 2,366,584 -1.25(-1.72%)
May 07, 2021 69.32 72.65 68.93 72.42 2,437,476 +1.69(+2.38%)
May 06, 2021 71.74 71.84 68.66 70.74 2,805,233 -0.75(-1.05%)
May 05, 2021 68.86 74.05 67.73 71.48 5,424,108 +3.37(+4.95%)
May 04, 2021 72.10 72.66 67.35 68.11 5,396,398 -4.06(-5.62%)
May 03, 2021 71.79 72.71 70.53 72.17 2,311,458 +1.88(+2.68%)
Apr 30, 2021 71.62 73.18 69.97 70.29 1,997,651 -2.24(-3.09%)
Apr 29, 2021 73.10 75.34 71.87 72.53 2,445,515 +0.57(+0.79%)
Apr 28, 2021 68.76 72.74 68.65 71.97 3,245,051 +3.75(+5.50%)
Apr 27, 2021 66.72 68.46 66.48 68.22 1,513,988 +1.60(+2.40%)
Apr 26, 2021 64.97 67.30 64.97 66.62 1,385,889 +1.14(+1.75%)
Apr 23, 2021 65.26 65.96 64.29 65.47 1,334,868 +0.73(+1.13%)
Apr 22, 2021 65.00 65.49 63.34 64.74 1,503,103 +0.02(+0.03%)
Apr 21, 2021 62.96 65.22 62.21 64.72 1,968,503 +0.85(+1.33%)
Apr 20, 2021 66.44 66.44 62.88 63.87 3,149,612 -2.92(-4.38%)
Apr 19, 2021 67.08 68.72 66.26 66.80 2,040,049 +0.11(+0.17%)
Apr 16, 2021 68.41 68.71 66.59 66.69 1,846,839 -1.32(-1.95%)
Apr 15, 2021 68.08 68.77 67.02 68.01 2,112,623 -1.08(-1.57%)
Apr 14, 2021 66.11 70.02 66.11 69.09 3,442,954 +3.94(+6.05%)
Apr 13, 2021 64.24 66.10 63.65 65.15 2,257,587 +1.62(+2.54%)
Apr 12, 2021 64.97 65.87 62.98 63.54 1,897,899 -0.79(-1.23%)
Apr 09, 2021 65.10 65.83 63.68 64.33 2,120,673 -0.34(-0.53%)
Apr 08, 2021 65.03 65.04 63.28 64.67 3,785,656 -0.95(-1.45%)
Apr 07, 2021 64.53 66.15 64.39 65.63 2,437,269 +0.73(+1.13%)
Apr 06, 2021 65.79 67.89 64.72 64.90 2,944,737 +0.05(+0.08%)
Apr 05, 2021 69.57 69.66 64.64 64.84 4,496,970 -5.01(-7.17%)
Apr 01, 2021 63.80 69.86 63.70 69.85 5,477,263 +6.65(+10.52%)
Mar 31, 2021 63.98 64.66 62.89 63.20 2,917,719 -0.85(-1.33%)
Mar 30, 2021 63.20 65.12 62.45 64.05 1,822,724 +0.21(+0.32%)
Mar 29, 2021 64.24 65.22 62.51 63.85 2,159,545 -1.33(-2.05%)
Mar 26, 2021 65.93 66.53 63.18 65.18 2,509,390 +1.71(+2.70%)
Mar 25, 2021 62.01 63.95 59.80 63.47 3,556,657 -0.51(-0.79%)
Mar 24, 2021 63.88 66.56 63.83 63.98 2,970,744 +1.94(+3.13%)
Mar 23, 2021 62.08 64.74 61.36 62.03 4,353,282 -2.73(-4.22%)
Mar 22, 2021 65.40 65.95 63.79 64.77 3,096,720 -0.43(-0.66%)
Mar 19, 2021 64.94 67.96 63.86 65.20 10,959,643 +0.55(+0.85%)
Mar 18, 2021 69.11 70.18 64.12 64.65 4,114,723 -5.37(-7.66%)
Mar 17, 2021 69.77 71.35 67.95 70.01 3,016,319 -0.58(-0.83%)
Mar 16, 2021 70.52 71.38 68.33 70.60 6,548,834 -1.89(-2.61%)
Mar 15, 2021 70.97 72.59 70.21 72.49 2,479,705 +1.96(+2.78%)
Mar 12, 2021 71.80 73.00 70.25 70.53 2,495,669 -1.75(-2.42%)
Mar 11, 2021 70.78 73.94 70.02 72.28 2,737,117 +2.67(+3.83%)
Mar 10, 2021 69.70 71.17 67.76 69.61 3,273,627 -0.08(-0.11%)
Mar 09, 2021 71.38 71.91 68.74 69.69 4,134,751 -2.70(-3.73%)
Mar 08, 2021 74.73 75.47 70.37 72.39 3,713,939 -0.95(-1.29%)
Mar 05, 2021 72.24 76.33 71.02 73.33 7,657,355 +3.45(+4.93%)
Mar 04, 2021 64.96 71.26 64.94 69.88 6,687,371 +5.87(+9.16%)
Mar 03, 2021 61.98 67.11 61.98 64.02 4,267,626 +3.29(+5.42%)
Mar 02, 2021 62.50 63.40 59.77 60.73 3,031,360 -2.27(-3.60%)
Mar 01, 2021 60.68 63.68 60.22 62.99 3,694,703 +3.75(+6.32%)
Feb 26, 2021 58.78 60.02 55.82 59.25 2,959,077 +0.19(+0.32%)
Feb 25, 2021 63.80 64.03 59.05 59.06 3,200,990 -4.05(-6.42%)
Feb 24, 2021 61.44 63.80 60.42 63.11 3,271,755 +2.39(+3.93%)
Feb 23, 2021 57.33 61.10 53.92 60.73 6,337,744 +2.23(+3.82%)
Feb 22, 2021 57.15 60.53 56.68 58.49 3,980,777 +2.42(+4.32%)
Feb 19, 2021 55.97 57.25 55.73 56.07 2,682,639 +0.37(+0.66%)
Feb 18, 2021 58.35 58.72 55.32 55.71 2,733,686 -3.16(-5.37%)
Feb 17, 2021 59.15 60.02 57.64 58.87 2,280,078 -0.11(-0.19%)
Feb 16, 2021 60.33 61.70 58.86 58.98 2,951,151 -0.13(-0.22%)
Feb 12, 2021 57.28 59.60 56.98 59.11 2,328,789 +1.15(+1.99%)
Feb 11, 2021 58.44 59.20 56.06 57.95 2,122,845 -0.95(-1.61%)
Feb 10, 2021 57.76 59.78 57.03 58.90 2,556,057 +1.63(+2.85%)
Feb 09, 2021 58.58 58.71 56.89 57.27 2,816,895 -1.68(-2.84%)
Feb 08, 2021 56.42 59.52 56.13 58.95 3,112,211 +3.83(+6.95%)
Feb 05, 2021 57.01 57.01 54.94 55.12 2,236,760 -0.77(-1.38%)
Feb 04, 2021 55.35 56.35 53.92 55.89 3,423,483 +1.51(+2.78%)
Feb 03, 2021 50.62 55.03 50.15 54.37 4,926,424 +4.41(+8.83%)
Feb 02, 2021 51.22 51.72 49.85 49.96 2,200,449 +0.38(+0.76%)
Feb 01, 2021 49.92 50.24 48.19 49.58 2,261,782 +1.10(+2.28%)
Jan 29, 2021 51.06 52.09 48.19 48.48 3,669,583 -3.10(-6.00%)
Jan 28, 2021 49.51 51.87 48.76 51.58 4,247,850 +3.18(+6.57%)
Jan 27, 2021 49.39 51.45 48.00 48.39 4,681,615 -2.58(-5.07%)
Jan 26, 2021 53.29 54.82 50.75 50.98 3,422,958 -1.47(-2.80%)
Jan 25, 2021 53.32 55.50 50.84 52.45 4,185,078 -2.06(-3.78%)
Jan 22, 2021 50.14 54.72 49.44 54.51 5,283,423 +2.53(+4.87%)
Jan 21, 2021 51.40 52.24 49.17 51.98 5,124,995 +0.14(+0.26%)
Jan 20, 2021 51.62 52.71 51.23 51.84 2,745,818 +0.51(+1.00%)
Jan 19, 2021 51.74 52.26 51.14 51.33 2,247,723 +0.67(+1.33%)
Jan 15, 2021 52.22 52.29 49.96 50.66 3,320,995 -2.30(-4.35%)
Jan 14, 2021 53.44 54.79 52.63 52.96 3,517,296 +0.33(+0.63%)
Jan 13, 2021 53.62 53.66 52.34 52.63 2,904,425 -1.14(-2.12%)
Jan 12, 2021 50.73 53.99 50.29 53.76 4,927,599 +3.91(+7.84%)
Jan 11, 2021 46.77 50.12 46.26 49.86 2,528,551 +1.32(+2.71%)
Jan 08, 2021 48.92 49.94 47.57 48.54 3,214,934 -0.03(-0.05%)
Jan 07, 2021 49.14 50.51 48.03 48.56 3,809,374 +0.40(+0.83%)
Jan 06, 2021 46.92 49.42 46.11 48.16 5,202,855 +2.27(+4.94%)
Jan 05, 2021 42.57 47.85 42.38 45.90 7,043,933 +4.04(+9.66%)
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.