Skip to main content

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 (%)
Dec 31, 2021 90.65 92.53 90.10 92.13 1,514,673 +0.46(+0.50%)
Dec 30, 2021 92.87 93.89 91.55 91.67 1,437,571 -1.20(-1.29%)
Dec 29, 2021 93.92 95.01 92.71 92.87 1,469,452 -1.24(-1.32%)
Dec 28, 2021 95.35 95.96 93.18 94.11 1,648,632 -0.84(-0.88%)
Dec 27, 2021 90.49 95.01 88.94 94.94 2,414,540 +4.44(+4.91%)
Dec 23, 2021 90.55 91.75 89.90 90.50 1,919,838 +0.21(+0.24%)
Dec 22, 2021 88.69 91.42 87.97 90.29 2,068,071 +0.67(+0.75%)
Dec 21, 2021 86.63 89.97 86.18 89.61 2,507,941 +4.94(+5.83%)
Dec 20, 2021 83.39 84.57 81.17 84.68 3,230,156 -2.83(-3.23%)
Dec 17, 2021 88.56 89.53 85.98 87.50 5,869,857 -2.45(-2.73%)
Dec 16, 2021 90.19 92.49 89.52 89.95 3,091,780 +1.32(+1.49%)
Dec 15, 2021 89.32 89.32 84.60 88.63 4,320,348 -0.27(-0.31%)
Dec 14, 2021 89.39 91.89 88.46 88.90 3,235,083 -2.17(-2.38%)
Dec 13, 2021 93.88 94.75 90.17 91.07 2,353,874 -3.70(-3.91%)
Dec 10, 2021 95.34 95.89 92.05 94.78 2,271,853 +0.52(+0.56%)
Dec 09, 2021 96.01 96.90 93.82 94.25 2,260,496 -2.82(-2.90%)
Dec 08, 2021 99.18 99.63 96.61 97.07 2,697,630 -1.67(-1.70%)
Dec 07, 2021 94.11 99.84 93.93 98.75 3,457,766 +6.04(+6.51%)
Dec 06, 2021 92.38 93.74 90.17 92.71 2,255,809 +2.39(+2.65%)
Dec 03, 2021 92.41 93.28 88.55 90.32 2,923,099 -0.60(-0.66%)
Dec 02, 2021 86.73 91.99 85.02 90.92 3,381,332 +2.93(+3.33%)
Dec 01, 2021 93.57 93.88 87.91 87.99 4,776,527 -3.19(-3.49%)
Nov 30, 2021 90.66 94.58 90.48 91.18 18,681,828 -2.73(-2.91%)
Nov 29, 2021 95.43 98.89 92.58 93.91 4,960,875 +2.09(+2.28%)
Nov 26, 2021 89.95 92.55 87.52 91.82 3,662,015 -5.74(-5.88%)
Nov 24, 2021 92.82 98.18 92.69 97.56 2,532,841 +3.43(+3.64%)
Nov 23, 2021 92.77 95.07 92.41 94.13 3,306,651 +3.32(+3.66%)
Nov 22, 2021 87.39 92.31 87.34 90.81 3,266,187 +3.53(+4.05%)
Nov 19, 2021 89.33 90.37 86.09 87.28 5,603,969 -4.95(-5.36%)
Nov 18, 2021 91.83 94.25 92.00 92.23 2,228,236 +0.62(+0.67%)
Nov 17, 2021 92.55 95.03 91.07 91.61 2,734,434 -2.51(-2.67%)
Nov 16, 2021 95.68 96.32 93.70 94.12 2,313,593 -0.85(-0.89%)
Nov 15, 2021 93.75 95.57 91.20 94.97 1,998,029 +1.04(+1.11%)
Nov 12, 2021 92.46 94.79 92.00 93.93 2,149,460 +1.01(+1.08%)
Nov 11, 2021 91.90 93.93 91.89 92.92 1,930,337 +1.38(+1.50%)
Nov 10, 2021 96.01 91.54 3,108,685 -4.98(-5.16%)
Nov 09, 2021 98.24 99.22 94.56 96.52 2,744,930 -1.90(-1.93%)
Nov 08, 2021 98.05 100.12 97.69 98.42 2,540,295 +1.63(+1.69%)
Nov 05, 2021 97.31 98.16 95.74 96.79 2,198,641 +0.84(+0.88%)
Nov 04, 2021 97.36 99.00 94.35 95.95 3,122,844 +0.84(+0.89%)
Nov 03, 2021 96.44 98.02 94.00 95.10 3,142,412 -2.25(-2.31%)
Nov 02, 2021 93.35 98.76 92.25 97.35 4,979,371 +2.42(+2.54%)
Nov 01, 2021 93.41 95.37 94.03 94.93 4,691,592 +3.76(+4.12%)
Oct 29, 2021 92.71 92.98 89.71 91.17 2,537,704 -1.55(-1.67%)
Oct 28, 2021 90.71 92.76 90.54 92.72 1,980,990 +1.22(+1.33%)
Oct 27, 2021 93.14 94.94 91.34 91.51 2,445,251 -3.50(-3.68%)
Oct 26, 2021 93.97 95.00 2,234,633 +1.94(+2.08%)
Oct 25, 2021 94.64 93.06 3,338,746 +0.07(+0.07%)
Oct 22, 2021 93.46 94.52 92.36 92.99 2,562,397 +0.34(+0.37%)
Oct 21, 2021 93.94 94.30 91.66 92.65 1,802,212 -1.89(-2.00%)
Oct 20, 2021 92.71 94.82 92.30 94.54 1,958,236 +0.18(+0.19%)
Oct 19, 2021 93.36 94.72 92.22 94.36 1,982,326 +1.41(+1.52%)
Oct 18, 2021 94.41 97.59 92.29 92.95 4,266,070 +0.85(+0.92%)
Oct 15, 2021 93.70 94.24 91.85 92.10 2,814,755 -0.47(-0.51%)
Oct 14, 2021 93.56 94.11 90.35 92.57 2,736,325 +0.54(+0.59%)
Oct 13, 2021 91.41 93.24 89.17 92.02 3,443,423 -1.54(-1.65%)
Oct 12, 2021 94.07 96.12 92.07 93.56 2,890,563 -0.62(-0.66%)
Oct 11, 2021 95.29 97.05 93.67 94.18 3,823,708 +0.70(+0.75%)
Oct 08, 2021 90.62 93.99 90.37 93.49 3,710,834 +4.13(+4.62%)
Oct 07, 2021 88.65 89.93 87.27 89.36 2,537,966 +0.81(+0.91%)
Oct 06, 2021 85.59 88.96 85.20 88.55 3,528,794 -0.04(-0.05%)
Oct 05, 2021 89.31 91.48 86.92 88.60 4,871,509 +0.66(+0.75%)
Oct 04, 2021 85.43 89.25 84.25 87.93 5,362,382 +3.84(+4.57%)
Oct 01, 2021 81.03 84.17 80.64 84.09 3,264,959 +3.56(+4.43%)
Sep 30, 2021 81.29 83.09 80.37 80.52 3,517,000 -1.17(-1.44%)
Sep 29, 2021 80.22 82.46 80.01 81.70 2,821,248 +0.91(+1.13%)
Sep 28, 2021 82.51 82.87 79.44 80.79 4,030,822 -0.43(-0.52%)
Sep 27, 2021 77.86 81.42 77.85 81.21 4,573,395 +5.75(+7.62%)
Sep 24, 2021 74.20 77.29 73.79 75.46 2,804,418 +0.73(+0.98%)
Sep 23, 2021 72.04 75.50 71.85 74.73 2,976,373 +2.96(+4.12%)
Sep 22, 2021 69.62 72.51 69.59 71.77 3,368,822 +3.69(+5.42%)
Sep 21, 2021 68.33 68.92 66.46 68.08 2,522,777 +0.79(+1.18%)
Sep 20, 2021 67.01 68.76 65.67 67.29 3,767,670 -2.99(-4.25%)
Sep 17, 2021 70.58 71.75 69.75 70.27 7,921,149 +2.17(+3.18%)
Sep 16, 2021 68.85 68.93 67.13 68.11 2,341,834 -1.28(-1.85%)
Sep 15, 2021 66.04 69.72 65.83 69.39 4,192,596 +4.98(+7.74%)
Sep 14, 2021 67.06 67.10 63.84 64.41 2,277,054 -1.77(-2.67%)
Sep 13, 2021 64.78 67.15 64.78 66.18 2,489,241 +2.35(+3.68%)
Sep 10, 2021 65.82 65.83 63.73 63.83 1,630,085 -0.53(-0.82%)
Sep 09, 2021 63.00 65.86 62.36 64.35 2,144,185 +0.82(+1.29%)
Sep 08, 2021 64.51 65.43 62.90 63.54 2,233,760 -0.20(-0.31%)
Sep 07, 2021 64.01 65.26 62.92 63.73 2,547,692 -0.54(-0.83%)
Sep 03, 2021 65.00 65.41 63.52 64.27 1,966,093 -0.86(-1.32%)
Sep 02, 2021 64.01 66.52 63.76 65.13 2,848,439 +2.05(+3.25%)
Sep 01, 2021 65.63 65.75 62.31 63.08 4,878,113 -2.53(-3.86%)
Aug 31, 2021 64.55 66.39 63.67 65.61 1,823,267 +0.73(+1.13%)
Aug 30, 2021 66.33 66.33 64.46 64.88 1,823,410 -0.31(-0.48%)
Aug 27, 2021 63.11 65.55 63.11 65.20 2,774,565 +3.04(+4.89%)
Aug 26, 2021 63.39 63.39 61.65 62.16 2,217,579 -1.64(-2.57%)
Aug 25, 2021 63.26 64.10 62.36 63.80 2,057,353 +0.69(+1.09%)
Aug 24, 2021 62.66 63.56 61.91 63.11 2,721,704 +1.70(+2.77%)
Aug 23, 2021 60.81 62.32 60.32 61.41 3,704,075 +3.42(+5.90%)
Aug 20, 2021 57.00 58.31 56.24 57.99 2,720,581 +0.26(+0.44%)
Aug 19, 2021 57.98 58.86 56.08 57.74 4,885,621 -1.64(-2.76%)
Aug 18, 2021 61.33 62.26 59.29 59.38 1,920,156 -1.77(-2.89%)
Aug 17, 2021 61.24 63.16 60.73 61.15 2,241,065 -0.55(-0.90%)
Aug 16, 2021 63.17 63.39 61.37 61.70 3,015,381 -2.64(-4.10%)
Aug 13, 2021 67.64 67.64 64.24 64.34 2,100,411 -3.17(-4.70%)
Aug 12, 2021 66.93 67.93 65.77 67.51 1,143,350 +0.31(+0.46%)
Aug 11, 2021 65.69 67.21 63.97 67.20 1,993,109 +1.14(+1.73%)
Aug 10, 2021 66.33 67.44 65.95 66.06 3,212,129 +0.75(+1.15%)
Aug 09, 2021 66.19 66.92 64.77 65.31 2,543,395 -2.38(-3.52%)
Aug 06, 2021 68.64 69.59 67.08 67.70 1,964,816 +0.18(+0.26%)
Aug 05, 2021 65.48 68.21 64.51 67.52 2,756,799 +2.89(+4.48%)
Aug 04, 2021 66.48 67.87 64.29 64.63 3,208,542 -3.48(-5.10%)
Aug 03, 2021 63.87 68.72 63.85 68.10 4,839,486 +3.20(+4.93%)
Aug 02, 2021 65.66 67.43 64.20 64.91 3,374,434 -0.32(-0.49%)
Jul 30, 2021 67.05 67.16 64.48 65.23 2,465,636 -2.04(-3.03%)
Jul 29, 2021 68.19 68.33 66.51 67.27 1,748,382 -0.03(-0.05%)
Jul 28, 2021 66.66 68.22 65.97 67.30 3,255,615 +0.87(+1.31%)
Jul 27, 2021 66.81 67.39 65.69 66.43 2,147,195 -1.44(-2.12%)
Jul 26, 2021 66.17 68.86 66.06 67.87 2,384,469 +1.70(+2.57%)
Jul 23, 2021 67.57 67.57 65.14 66.17 2,293,003 -0.36(-0.55%)
Jul 22, 2021 66.94 67.14 65.02 66.53 1,883,662 -0.57(-0.84%)
Jul 21, 2021 64.06 67.96 64.06 67.10 3,533,492 +3.74(+5.90%)
Jul 20, 2021 61.44 64.48 60.79 63.36 3,310,708 +1.46(+2.36%)
Jul 19, 2021 62.77 64.51 60.34 61.90 5,565,427 -4.37(-6.60%)
Jul 16, 2021 69.83 70.12 65.97 66.27 2,323,091 -2.86(-4.14%)
Jul 15, 2021 70.32 71.56 68.31 69.13 3,529,688 -2.40(-3.36%)
Jul 14, 2021 76.79 77.28 71.09 71.53 2,623,322 -4.62(-6.06%)
Jul 13, 2021 75.98 77.07 74.59 76.14 1,431,244 +0.18(+0.23%)
Jul 12, 2021 74.48 76.46 73.50 75.97 1,659,279 +0.35(+0.46%)
Jul 09, 2021 75.61 76.75 74.42 75.62 2,168,876 +1.04(+1.39%)
Jul 08, 2021 72.48 75.38 72.18 74.58 3,606,754 +0.17(+0.23%)
Jul 07, 2021 77.17 78.35 73.41 74.41 4,403,110 -2.69(-3.49%)
Jul 06, 2021 83.10 83.39 76.93 77.10 3,932,035 -5.83(-7.03%)
Jul 02, 2021 82.67 83.77 81.82 82.93 2,096,865 -1.30(-1.55%)
Jul 01, 2021 82.03 86.71 80.42 84.23 6,594,718 +4.83(+6.08%)
Jun 30, 2021 79.10 80.69 78.31 79.40 2,495,732 +1.07(+1.37%)
Jun 29, 2021 78.92 80.53 77.79 78.33 2,022,594 +0.13(+0.16%)
Jun 28, 2021 80.79 81.13 77.70 78.20 2,767,556 -3.25(-3.99%)
Jun 25, 2021 80.14 81.73 79.12 81.45 5,787,446 +1.74(+2.19%)
Jun 24, 2021 77.19 79.88 77.05 79.71 2,083,660 +1.98(+2.55%)
Jun 23, 2021 78.11 81.00 77.64 77.73 2,745,336 +0.49(+0.64%)
Jun 22, 2021 76.51 77.52 74.96 77.24 2,391,229 -0.14(-0.19%)
Jun 21, 2021 73.26 78.06 73.16 77.38 3,235,634 +4.50(+6.17%)
Jun 18, 2021 71.54 73.77 71.21 72.88 5,057,496 -0.60(-0.82%)
Jun 17, 2021 76.07 77.17 71.16 73.48 3,322,914 -2.94(-3.85%)
Jun 16, 2021 76.17 77.59 75.16 76.42 1,977,513 -0.41(-0.53%)
Jun 15, 2021 73.77 77.08 73.61 76.83 3,213,055 +3.73(+5.10%)
Jun 14, 2021 74.81 75.78 72.20 73.10 1,804,788 -0.70(-0.95%)
Jun 11, 2021 73.70 74.80 73.33 73.80 1,663,560 +0.24(+0.32%)
Jun 10, 2021 76.37 76.75 72.70 73.57 2,094,169 -1.09(-1.46%)
Jun 09, 2021 76.21 77.90 74.29 74.66 3,301,562 -1.15(-1.52%)
Jun 08, 2021 73.73 76.26 71.97 75.81 3,175,356 +2.07(+2.81%)
Jun 07, 2021 72.99 74.29 72.52 73.73 1,501,372 +1.16(+1.60%)
Jun 04, 2021 73.84 74.32 71.06 72.58 2,713,194 -0.59(-0.81%)
Jun 03, 2021 72.71 74.03 71.54 73.17 2,463,038 +0.07(+0.09%)
Jun 02, 2021 73.78 75.32 71.92 73.10 3,198,209 -0.14(-0.20%)
Jun 01, 2021 70.09 73.44 69.68 73.24 4,953,753 +5.53(+8.17%)
May 28, 2021 67.54 67.86 66.42 67.71 1,609,996 +0.62(+0.92%)
May 27, 2021 66.77 67.87 66.06 67.10 2,059,099 +0.89(+1.34%)
May 26, 2021 63.83 66.43 63.55 66.21 2,821,145 +2.38(+3.72%)
May 25, 2021 65.49 65.86 63.70 63.83 1,815,523 -1.54(-2.35%)
May 24, 2021 64.97 65.71 63.71 65.37 2,748,263 +0.83(+1.28%)
May 21, 2021 65.88 67.03 64.19 64.54 3,179,176 -0.18(-0.27%)
May 20, 2021 65.75 65.76 63.09 64.72 3,176,898 -1.18(-1.78%)
May 19, 2021 65.32 66.83 63.81 65.90 3,207,938 -1.76(-2.60%)
May 18, 2021 68.21 68.66 66.55 67.65 2,440,526 -0.30(-0.45%)
May 17, 2021 66.30 68.09 65.76 67.96 2,769,026 +1.40(+2.11%)
May 14, 2021 65.70 67.06 64.86 66.56 3,043,540 +2.11(+3.28%)
May 13, 2021 65.96 68.20 63.51 64.44 3,583,641 -2.77(-4.13%)
May 12, 2021 68.14 72.61 66.60 67.21 4,392,686 +0.07(+0.10%)
May 11, 2021 67.01 68.84 65.03 67.15 3,004,118 -2.49(-3.58%)
May 10, 2021 71.91 73.36 69.20 69.64 2,418,811 -1.22(-1.72%)
May 07, 2021 67.82 71.08 67.44 70.86 2,491,267 +1.65(+2.38%)
May 06, 2021 70.19 70.29 67.18 69.21 2,867,140 -0.73(-1.05%)
May 05, 2021 67.37 72.45 66.26 69.94 5,543,809 +3.30(+4.95%)
May 04, 2021 70.55 71.09 65.89 66.64 5,515,487 -3.97(-5.62%)
May 03, 2021 70.24 71.14 69.01 70.61 2,362,468 +1.84(+2.68%)
Apr 30, 2021 70.08 71.60 68.46 68.77 2,041,736 -2.20(-3.09%)
Apr 29, 2021 71.52 73.71 70.32 70.97 2,499,483 +0.56(+0.79%)
Apr 28, 2021 67.27 71.17 67.16 70.41 3,316,664 +3.67(+5.50%)
Apr 27, 2021 65.28 66.98 65.04 66.74 1,547,399 +1.57(+2.40%)
Apr 26, 2021 63.57 65.85 63.57 65.18 1,416,473 +1.12(+1.75%)
Apr 23, 2021 63.85 64.54 62.90 64.06 1,364,326 +0.72(+1.13%)
Apr 22, 2021 63.60 64.08 61.97 63.34 1,536,274 +0.02(+0.03%)
Apr 21, 2021 61.60 63.81 60.87 63.33 2,011,944 +0.83(+1.33%)
Apr 20, 2021 65.00 65.01 61.53 62.49 3,219,118 -2.86(-4.38%)
Apr 19, 2021 65.63 67.24 64.82 65.35 2,085,069 +0.11(+0.17%)
Apr 16, 2021 66.94 67.22 65.15 65.25 1,887,596 -1.30(-1.95%)
Apr 15, 2021 66.61 67.28 65.57 66.54 2,159,245 -1.06(-1.57%)
Apr 14, 2021 64.68 68.51 64.68 67.60 3,518,934 +3.85(+6.05%)
Apr 13, 2021 62.86 64.67 62.27 63.75 2,307,408 +1.58(+2.54%)
Apr 12, 2021 63.56 64.45 61.62 62.17 1,939,782 -0.77(-1.23%)
Apr 09, 2021 63.70 64.40 62.30 62.94 2,167,473 -0.34(-0.53%)
Apr 08, 2021 63.62 63.64 61.91 63.28 3,869,199 -0.93(-1.45%)
Apr 07, 2021 63.13 64.72 63.00 64.21 2,491,055 +0.72(+1.13%)
Apr 06, 2021 64.37 66.42 63.32 63.50 3,009,723 +0.05(+0.08%)
Apr 05, 2021 68.07 68.16 63.24 63.44 4,596,210 -4.90(-7.17%)
Apr 01, 2021 62.42 68.35 62.33 68.34 5,598,137 +6.50(+10.52%)
Mar 31, 2021 62.59 63.27 61.53 61.84 2,982,108 -0.83(-1.33%)
Mar 30, 2021 61.84 63.71 61.11 62.67 1,862,949 +0.20(+0.32%)
Mar 29, 2021 62.86 63.81 61.16 62.47 2,207,202 -1.30(-2.05%)
Mar 26, 2021 64.50 65.09 61.82 63.77 2,564,768 +1.67(+2.70%)
Mar 25, 2021 60.67 62.57 58.51 62.10 3,635,146 -0.50(-0.79%)
Mar 24, 2021 62.50 65.13 62.45 62.59 3,036,303 +1.90(+3.13%)
Mar 23, 2021 60.74 63.34 60.04 60.69 4,449,351 -2.68(-4.22%)
Mar 22, 2021 63.99 64.53 62.41 63.37 3,165,060 -0.42(-0.66%)
Mar 19, 2021 63.54 66.49 62.49 63.79 11,201,504 +0.54(+0.85%)
Mar 18, 2021 67.62 68.66 62.74 63.25 4,205,528 -5.25(-7.66%)
Mar 17, 2021 68.27 69.81 66.48 68.50 3,082,884 -0.57(-0.83%)
Mar 16, 2021 69.00 69.84 66.85 69.07 6,693,355 -1.85(-2.61%)
Mar 15, 2021 69.44 71.03 68.70 70.92 2,534,428 +1.92(+2.78%)
Mar 12, 2021 70.25 71.42 68.73 69.01 2,550,744 -1.71(-2.42%)
Mar 11, 2021 69.25 72.34 68.51 70.71 2,797,521 +2.61(+3.83%)
Mar 10, 2021 68.20 69.63 66.30 68.11 3,345,870 -0.08(-0.11%)
Mar 09, 2021 69.84 70.35 67.26 68.18 4,225,998 -2.64(-3.73%)
Mar 08, 2021 73.12 73.84 68.85 70.82 3,795,899 -0.93(-1.29%)
Mar 05, 2021 70.68 74.68 69.49 71.75 7,826,340 +3.37(+4.93%)
Mar 04, 2021 63.55 69.72 63.54 68.38 6,834,950 +5.74(+9.16%)
Mar 03, 2021 60.64 65.66 60.64 62.64 4,361,805 +3.22(+5.42%)
Mar 02, 2021 61.15 62.03 58.48 59.41 3,098,257 -2.22(-3.60%)
Mar 01, 2021 59.37 62.31 58.92 61.63 3,776,239 +3.66(+6.32%)
Feb 26, 2021 57.51 58.72 54.61 57.97 3,024,378 +0.18(+0.32%)
Feb 25, 2021 62.42 62.64 57.77 57.78 3,271,631 -3.97(-6.42%)
Feb 24, 2021 60.12 62.42 59.11 61.75 3,343,957 +2.33(+3.93%)
Feb 23, 2021 56.09 59.78 52.75 59.41 6,477,607 +2.18(+3.82%)
Feb 22, 2021 55.92 59.22 55.46 57.23 4,068,626 +2.37(+4.32%)
Feb 19, 2021 54.76 56.02 54.53 54.86 2,741,840 +0.36(+0.66%)
Feb 18, 2021 57.09 57.45 54.13 54.50 2,794,014 -3.10(-5.37%)
Feb 17, 2021 57.87 58.73 56.39 57.60 2,330,396 -0.11(-0.19%)
Feb 16, 2021 59.03 60.37 57.59 57.71 3,016,278 -0.13(-0.22%)
Feb 12, 2021 56.04 58.32 55.75 57.83 2,380,182 +1.13(+1.99%)
Feb 11, 2021 57.18 57.92 54.85 56.70 2,169,693 -0.93(-1.61%)
Feb 10, 2021 56.51 58.49 55.80 57.63 2,612,465 +1.60(+2.85%)
Feb 09, 2021 57.31 57.44 55.66 56.03 2,879,059 -1.64(-2.84%)
Feb 08, 2021 55.20 58.23 54.92 57.67 3,180,892 +3.75(+6.95%)
Feb 05, 2021 55.78 55.78 53.75 53.93 2,286,122 -0.75(-1.38%)
Feb 04, 2021 54.15 55.13 52.75 54.68 3,499,033 +1.48(+2.78%)
Feb 03, 2021 49.52 53.84 49.06 53.20 5,035,142 +4.32(+8.83%)
Feb 02, 2021 50.12 50.60 48.77 48.88 2,249,009 +0.37(+0.76%)
Feb 01, 2021 48.84 49.16 47.15 48.51 2,311,696 +1.08(+2.28%)
Jan 29, 2021 49.96 50.96 47.15 47.43 3,750,564 -3.03(-6.00%)
Jan 28, 2021 48.45 50.75 47.71 50.46 4,341,593 +3.11(+6.57%)
Jan 27, 2021 48.33 50.34 46.96 47.35 4,784,930 -2.53(-5.07%)
Jan 26, 2021 52.14 53.64 49.65 49.88 3,498,497 -1.44(-2.80%)
Jan 25, 2021 52.17 54.30 49.74 51.31 4,277,436 -2.02(-3.78%)
Jan 22, 2021 49.06 53.54 48.37 53.33 5,400,019 +2.48(+4.87%)
Jan 21, 2021 50.29 51.11 48.11 50.85 5,238,095 +0.13(+0.26%)
Jan 20, 2021 50.50 51.57 50.13 50.72 2,806,414 +0.50(+1.00%)
Jan 19, 2021 50.62 51.13 50.03 50.22 2,297,326 +0.66(+1.33%)
Jan 15, 2021 51.10 51.16 48.88 49.56 3,394,284 -2.25(-4.35%)
Jan 14, 2021 52.29 53.61 51.49 51.82 3,594,917 +0.33(+0.63%)
Jan 13, 2021 52.46 52.50 51.21 51.49 2,968,521 -1.11(-2.12%)
Jan 12, 2021 49.63 52.82 49.21 52.60 5,036,343 +3.82(+7.84%)
Jan 11, 2021 45.76 49.04 45.27 48.78 2,584,351 +1.29(+2.71%)
Jan 08, 2021 47.87 48.86 46.55 47.49 3,285,882 -0.03(-0.05%)
Jan 07, 2021 48.08 49.42 47.00 47.52 3,893,441 +0.39(+0.83%)
Jan 06, 2021 45.91 48.35 45.11 47.12 5,317,673 +2.22(+4.94%)
Jan 05, 2021 41.65 46.81 41.47 44.91 7,199,380 +3.96(+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.