Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondback Energy (NQ: FANG )

197.98 -2.79 (-1.39%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 110.66 109.07 2,798,214 -2.21(-1.99%)
Jan 28, 2022 111.75 112.85 108.12 111.29 2,728,213 +0.07(+0.06%)
Jan 27, 2022 113.69 115.90 108.94 111.22 3,092,909 +1.07(+0.97%)
Jan 26, 2022 112.15 113.77 108.20 110.14 3,665,741 +0.36(+0.33%)
Jan 25, 2022 102.52 110.78 99.59 109.78 3,895,365 +6.54(+6.33%)
Jan 24, 2022 97.68 103.87 94.42 103.25 4,091,180 +1.24(+1.21%)
Jan 21, 2022 103.07 104.40 99.79 102.01 3,715,379 -3.39(-3.22%)
Jan 20, 2022 106.38 111.67 105.22 105.40 3,087,641 -3.29(-3.02%)
Jan 19, 2022 109.81 110.49 106.78 108.68 2,426,794 -0.20(-0.18%)
Jan 18, 2022 112.73 113.91 107.03 108.88 5,152,453 -2.83(-2.53%)
Jan 14, 2022 111.71 0 +4.44(+4.13%)
Jan 13, 2022 107.37 110.03 106.80 107.27 3,045,104 -0.42(-0.39%)
Jan 12, 2022 108.60 108.67 105.73 107.70 4,031,948 +0.18(+0.17%)
Jan 11, 2022 105.67 108.00 102.79 107.52 3,958,372 +2.60(+2.48%)
Jan 10, 2022 105.13 105.32 101.74 104.91 2,725,891 -0.15(-0.14%)
Jan 07, 2022 107.20 107.80 103.93 105.06 2,823,920 -1.84(-1.72%)
Jan 06, 2022 106.30 107.56 104.73 106.90 3,864,647 +4.79(+4.69%)
Jan 05, 2022 104.94 106.76 101.42 102.11 3,903,906 -0.94(-0.91%)
Jan 04, 2022 97.96 103.49 97.47 103.06 5,210,029 +6.36(+6.58%)
Jan 03, 2022 93.01 97.20 92.98 96.69 2,315,647 +3.45(+3.70%)
Dec 31, 2021 91.74 93.65 91.18 93.24 1,496,654 +0.47(+0.50%)
Dec 30, 2021 93.99 95.02 92.65 92.78 1,420,469 -1.21(-1.29%)
Dec 29, 2021 95.05 96.16 93.82 93.99 1,451,971 -1.25(-1.32%)
Dec 28, 2021 96.50 97.12 94.31 95.24 1,629,019 -0.85(-0.88%)
Dec 27, 2021 91.58 96.16 90.01 96.09 2,385,816 +4.50(+4.91%)
Dec 23, 2021 91.64 92.85 90.98 91.59 1,896,999 +0.22(+0.24%)
Dec 22, 2021 89.76 92.52 89.03 91.37 2,043,469 +0.68(+0.75%)
Dec 21, 2021 87.67 91.05 87.22 90.69 2,478,106 +5.00(+5.83%)
Dec 20, 2021 84.39 85.59 82.15 85.69 3,191,729 -2.86(-3.23%)
Dec 17, 2021 89.63 90.61 87.01 88.56 5,800,027 -2.48(-2.73%)
Dec 16, 2021 91.28 93.61 90.60 91.04 3,054,999 +1.34(+1.49%)
Dec 15, 2021 90.40 90.40 85.62 89.70 4,268,952 -0.28(-0.31%)
Dec 14, 2021 90.47 92.99 89.52 89.97 3,196,597 -2.20(-2.38%)
Dec 13, 2021 95.01 95.89 91.25 92.17 2,325,872 -3.75(-3.91%)
Dec 10, 2021 96.48 97.04 93.16 95.92 2,244,826 +0.53(+0.56%)
Dec 09, 2021 97.17 98.07 94.95 95.39 2,233,605 -2.85(-2.90%)
Dec 08, 2021 100.38 100.83 97.77 98.24 2,665,537 -1.69(-1.70%)
Dec 07, 2021 95.25 101.04 95.06 99.93 3,416,631 +6.11(+6.51%)
Dec 06, 2021 93.49 94.87 91.25 93.83 2,228,973 +2.42(+2.65%)
Dec 03, 2021 93.52 94.40 89.62 91.41 2,888,325 -0.61(-0.66%)
Dec 02, 2021 87.78 93.10 86.04 92.01 3,341,106 +2.97(+3.33%)
Dec 01, 2021 94.69 95.01 88.97 89.05 4,719,703 -3.22(-3.49%)
Nov 30, 2021 91.76 95.72 91.57 92.27 18,459,580 -2.77(-2.91%)
Nov 29, 2021 96.58 100.08 93.69 95.04 4,901,858 +2.12(+2.28%)
Nov 26, 2021 91.04 93.67 88.57 92.92 3,618,450 -5.81(-5.88%)
Nov 24, 2021 93.93 99.36 93.80 98.73 2,502,709 +3.47(+3.64%)
Nov 23, 2021 93.89 96.22 93.52 95.27 3,267,313 +3.36(+3.66%)
Nov 22, 2021 88.44 93.42 88.39 91.91 3,227,331 +3.57(+4.05%)
Nov 19, 2021 90.41 91.46 87.13 88.33 5,537,301 -5.01(-5.36%)
Nov 18, 2021 92.94 95.39 93.11 93.34 2,201,728 +0.62(+0.67%)
Nov 17, 2021 93.67 96.17 92.17 92.72 2,701,904 -2.54(-2.67%)
Nov 16, 2021 96.83 97.48 94.82 95.26 2,286,070 -0.86(-0.89%)
Nov 15, 2021 94.88 96.72 92.30 96.11 1,974,260 +1.05(+1.11%)
Nov 12, 2021 93.57 95.94 93.10 95.06 2,123,889 +1.02(+1.08%)
Nov 11, 2021 93.01 95.06 92.99 94.04 1,907,373 +1.39(+1.50%)
Nov 10, 2021 97.17 92.65 3,071,703 -5.04(-5.16%)
Nov 09, 2021 99.42 100.42 95.70 97.69 2,712,275 -1.92(-1.93%)
Nov 08, 2021 99.23 101.33 98.87 99.61 2,510,075 +1.65(+1.69%)
Nov 05, 2021 98.49 99.34 96.89 97.95 2,172,485 +0.85(+0.88%)
Nov 04, 2021 98.53 100.19 95.48 97.10 3,085,693 +0.85(+0.89%)
Nov 03, 2021 97.60 99.20 95.13 96.25 3,105,028 -2.27(-2.31%)
Nov 02, 2021 94.47 99.95 93.36 98.52 4,920,135 +2.44(+2.54%)
Nov 01, 2021 94.54 96.52 95.16 96.08 4,635,779 +3.80(+4.12%)
Oct 29, 2021 93.83 94.10 90.79 92.27 2,507,514 -1.57(-1.67%)
Oct 28, 2021 91.81 93.88 91.63 93.84 1,957,423 +1.23(+1.33%)
Oct 27, 2021 94.26 96.08 92.43 92.61 2,416,162 -3.54(-3.68%)
Oct 26, 2021 95.10 96.14 2,208,049 +1.96(+2.08%)
Oct 25, 2021 95.77 94.18 3,299,027 +0.07(+0.07%)
Oct 22, 2021 94.59 95.65 93.47 94.11 2,531,914 +0.34(+0.37%)
Oct 21, 2021 95.07 95.43 92.76 93.77 1,780,772 -1.91(-2.00%)
Oct 20, 2021 93.83 95.96 93.41 95.68 1,934,940 +0.18(+0.19%)
Oct 19, 2021 94.48 95.86 93.33 95.50 1,958,743 +1.43(+1.52%)
Oct 18, 2021 95.55 98.76 93.40 94.07 4,215,319 +0.86(+0.92%)
Oct 15, 2021 94.83 95.38 92.95 93.21 2,781,270 -0.47(-0.51%)
Oct 14, 2021 94.69 95.24 91.44 93.68 2,703,773 +0.55(+0.59%)
Oct 13, 2021 92.51 94.36 90.25 93.13 3,402,459 -1.56(-1.65%)
Oct 12, 2021 95.21 97.28 93.18 94.69 2,856,176 -0.63(-0.66%)
Oct 11, 2021 96.44 98.22 94.79 95.32 3,778,219 +0.71(+0.75%)
Oct 08, 2021 91.71 95.12 91.45 94.61 3,666,688 +4.17(+4.62%)
Oct 07, 2021 89.71 91.01 88.32 90.44 2,507,773 +0.82(+0.91%)
Oct 06, 2021 86.62 90.03 86.23 89.62 3,486,815 -0.04(-0.05%)
Oct 05, 2021 90.39 92.58 87.97 89.66 4,813,556 +0.67(+0.75%)
Oct 04, 2021 86.46 90.33 85.26 88.99 5,298,589 +3.89(+4.57%)
Oct 01, 2021 82.01 85.19 81.61 85.10 3,226,118 +3.61(+4.43%)
Sep 30, 2021 82.27 84.09 81.34 81.49 3,475,161 -1.19(-1.44%)
Sep 29, 2021 81.18 83.46 80.97 82.68 2,787,686 +0.92(+1.13%)
Sep 28, 2021 83.50 83.87 80.39 81.76 3,982,870 -0.43(-0.52%)
Sep 27, 2021 78.80 82.40 78.79 82.19 4,518,988 +5.82(+7.62%)
Sep 24, 2021 75.09 78.22 74.68 76.37 2,771,056 +0.74(+0.98%)
Sep 23, 2021 72.91 76.41 72.71 75.63 2,940,965 +3.00(+4.12%)
Sep 22, 2021 70.46 73.38 70.42 72.64 3,328,745 +3.74(+5.42%)
Sep 21, 2021 69.15 69.75 67.26 68.90 2,492,766 +0.80(+1.18%)
Sep 20, 2021 67.82 69.59 66.46 68.10 3,722,849 -3.02(-4.25%)
Sep 17, 2021 71.43 72.61 70.59 71.12 7,826,916 +2.20(+3.18%)
Sep 16, 2021 69.68 69.76 67.94 68.93 2,313,974 -1.30(-1.85%)
Sep 15, 2021 66.83 70.56 66.62 70.23 4,142,720 +5.04(+7.74%)
Sep 14, 2021 67.87 67.91 64.60 65.18 2,249,966 -1.79(-2.67%)
Sep 13, 2021 65.56 67.96 65.56 66.97 2,459,629 +2.38(+3.68%)
Sep 10, 2021 66.61 66.62 64.49 64.60 1,610,693 -0.53(-0.82%)
Sep 09, 2021 63.76 66.65 63.11 65.13 2,118,677 +0.83(+1.29%)
Sep 08, 2021 65.28 66.21 63.66 64.30 2,207,187 -0.20(-0.31%)
Sep 07, 2021 64.78 66.04 63.67 64.50 2,517,384 -0.54(-0.83%)
Sep 03, 2021 65.78 66.20 64.28 65.04 1,942,704 -0.87(-1.32%)
Sep 02, 2021 64.78 67.32 64.53 65.91 2,814,553 +2.07(+3.25%)
Sep 01, 2021 66.42 66.54 63.06 63.84 4,820,081 -2.57(-3.86%)
Aug 31, 2021 65.33 67.19 64.44 66.40 1,801,577 +0.74(+1.13%)
Aug 30, 2021 67.13 67.13 65.23 65.66 1,801,718 -0.32(-0.48%)
Aug 27, 2021 63.87 66.34 63.87 65.98 2,741,557 +3.07(+4.89%)
Aug 26, 2021 64.15 64.15 62.39 62.91 2,191,198 -1.66(-2.57%)
Aug 25, 2021 64.02 64.87 63.11 64.57 2,032,878 +0.70(+1.09%)
Aug 24, 2021 63.42 64.32 62.66 63.87 2,689,326 +1.72(+2.77%)
Aug 23, 2021 61.54 63.07 61.05 62.15 3,660,010 +3.46(+5.90%)
Aug 20, 2021 57.68 59.01 56.92 58.69 2,688,216 +0.26(+0.44%)
Aug 19, 2021 58.68 59.57 56.75 58.43 4,827,500 -1.66(-2.76%)
Aug 18, 2021 62.07 63.01 60.00 60.09 1,897,313 -1.79(-2.89%)
Aug 17, 2021 61.98 63.92 61.46 61.88 2,214,404 -0.56(-0.90%)
Aug 16, 2021 63.93 64.15 62.11 62.44 2,979,509 -2.67(-4.10%)
Aug 13, 2021 68.45 68.45 65.02 65.11 2,075,424 -3.21(-4.70%)
Aug 12, 2021 67.74 68.75 66.56 68.32 1,129,748 +0.31(+0.46%)
Aug 11, 2021 66.48 68.02 64.74 68.01 1,969,398 +1.15(+1.73%)
Aug 10, 2021 67.13 68.25 66.75 66.86 3,173,917 +0.76(+1.15%)
Aug 09, 2021 66.99 67.72 65.55 66.10 2,513,138 -2.41(-3.52%)
Aug 06, 2021 69.46 70.43 67.89 68.51 1,941,442 +0.18(+0.26%)
Aug 05, 2021 66.27 69.03 65.29 68.33 2,724,004 +2.93(+4.48%)
Aug 04, 2021 67.28 68.68 65.07 65.40 3,170,373 -3.52(-5.10%)
Aug 03, 2021 64.63 69.54 64.62 68.92 4,781,914 +3.24(+4.93%)
Aug 02, 2021 66.45 68.24 64.98 65.69 3,334,291 -0.33(-0.49%)
Jul 30, 2021 67.85 67.96 65.26 66.01 2,436,304 -2.06(-3.03%)
Jul 29, 2021 69.01 69.15 67.31 68.08 1,727,583 -0.03(-0.05%)
Jul 28, 2021 67.46 69.04 66.77 68.11 3,216,885 +0.88(+1.31%)
Jul 27, 2021 67.61 68.20 66.48 67.23 2,121,651 -1.45(-2.12%)
Jul 26, 2021 66.97 69.69 66.85 68.68 2,356,103 +1.72(+2.57%)
Jul 23, 2021 68.38 68.38 65.93 66.96 2,265,725 -0.37(-0.55%)
Jul 22, 2021 67.74 67.95 65.81 67.33 1,861,254 -0.57(-0.84%)
Jul 21, 2021 64.83 68.78 64.83 67.90 3,491,456 +3.78(+5.90%)
Jul 20, 2021 62.18 65.26 61.52 64.12 3,271,323 +1.48(+2.36%)
Jul 19, 2021 63.53 65.29 61.07 62.64 5,499,219 -4.42(-6.60%)
Jul 16, 2021 70.67 70.96 66.77 67.07 2,295,455 -2.89(-4.14%)
Jul 15, 2021 71.16 72.42 69.13 69.96 3,487,698 -2.43(-3.36%)
Jul 14, 2021 77.71 78.21 71.94 72.39 2,592,114 -4.67(-6.06%)
Jul 13, 2021 76.89 77.99 75.49 77.06 1,414,217 +0.18(+0.23%)
Jul 12, 2021 75.38 77.38 74.38 76.88 1,639,540 +0.35(+0.46%)
Jul 09, 2021 76.52 77.67 75.32 76.53 2,143,074 +1.05(+1.39%)
Jul 08, 2021 73.36 76.28 73.05 75.48 3,563,847 +0.17(+0.23%)
Jul 07, 2021 78.10 79.30 74.29 75.31 4,350,729 -2.72(-3.49%)
Jul 06, 2021 84.10 84.40 77.86 78.03 3,885,259 -5.90(-7.03%)
Jul 02, 2021 83.67 84.78 82.80 83.93 2,071,920 -1.32(-1.55%)
Jul 01, 2021 83.02 87.75 81.38 85.24 6,516,265 +4.89(+6.08%)
Jun 30, 2021 80.05 81.67 79.26 80.36 2,466,042 +1.09(+1.37%)
Jun 29, 2021 79.87 81.50 78.72 79.27 1,998,533 +0.13(+0.16%)
Jun 28, 2021 81.76 82.11 78.64 79.14 2,734,633 -3.29(-3.99%)
Jun 25, 2021 81.11 82.71 80.07 82.43 5,718,597 +1.76(+2.19%)
Jun 24, 2021 78.11 80.84 77.98 80.66 2,058,872 +2.00(+2.55%)
Jun 23, 2021 79.05 81.97 78.58 78.66 2,712,677 +0.50(+0.64%)
Jun 22, 2021 77.43 78.45 75.86 78.17 2,362,783 -0.15(-0.19%)
Jun 21, 2021 74.14 79.00 74.04 78.31 3,197,142 +4.55(+6.17%)
Jun 18, 2021 72.40 74.66 72.06 73.76 4,997,331 -0.61(-0.82%)
Jun 17, 2021 76.98 78.10 72.01 74.37 3,283,384 -2.98(-3.85%)
Jun 16, 2021 77.09 78.53 76.06 77.34 1,953,988 -0.41(-0.53%)
Jun 15, 2021 74.66 78.00 74.49 77.75 3,174,832 +3.77(+5.10%)
Jun 14, 2021 75.71 76.69 73.07 73.98 1,783,318 -0.71(-0.95%)
Jun 11, 2021 74.59 75.70 74.21 74.69 1,643,770 +0.24(+0.32%)
Jun 10, 2021 77.29 77.67 73.57 74.45 2,069,256 -1.10(-1.46%)
Jun 09, 2021 77.13 78.83 75.19 75.56 3,262,286 -1.16(-1.52%)
Jun 08, 2021 74.61 77.18 72.83 76.72 3,137,581 +2.10(+2.81%)
Jun 07, 2021 73.87 75.19 73.39 74.62 1,483,511 +1.17(+1.60%)
Jun 04, 2021 74.73 75.21 71.92 73.45 2,680,917 -0.60(-0.81%)
Jun 03, 2021 73.59 74.92 72.41 74.05 2,433,737 +0.07(+0.09%)
Jun 02, 2021 74.67 76.23 72.79 73.98 3,160,162 -0.15(-0.20%)
Jun 01, 2021 70.93 74.32 70.52 74.13 4,894,822 +5.60(+8.17%)
May 28, 2021 68.36 68.67 67.22 68.53 1,590,843 +0.62(+0.92%)
May 27, 2021 67.58 68.68 66.85 67.90 2,034,603 +0.90(+1.34%)
May 26, 2021 64.60 67.23 64.32 67.01 2,787,584 +2.41(+3.72%)
May 25, 2021 66.28 66.66 64.47 64.60 1,793,925 -1.56(-2.35%)
May 24, 2021 65.75 66.50 64.48 66.16 2,715,569 +0.84(+1.28%)
May 21, 2021 66.67 67.84 64.96 65.32 3,141,355 -0.18(-0.27%)
May 20, 2021 66.54 66.55 63.85 65.50 3,139,105 -1.19(-1.78%)
May 19, 2021 66.11 67.64 64.58 66.69 3,169,776 -1.78(-2.60%)
May 18, 2021 69.03 69.49 67.35 68.47 2,411,493 -0.31(-0.45%)
May 17, 2021 67.10 68.91 66.55 68.78 2,736,085 +1.42(+2.11%)
May 14, 2021 66.49 67.87 65.64 67.36 3,007,334 +2.14(+3.28%)
May 13, 2021 66.76 69.02 64.28 65.22 3,541,009 -2.81(-4.13%)
May 12, 2021 68.96 73.48 67.40 68.02 4,340,430 +0.07(+0.10%)
May 11, 2021 67.82 69.67 65.81 67.96 2,968,380 -2.52(-3.58%)
May 10, 2021 72.78 74.24 70.03 70.48 2,390,036 -1.23(-1.72%)
May 07, 2021 68.64 71.94 68.25 71.71 2,461,630 +1.67(+2.38%)
May 06, 2021 71.04 71.13 67.99 70.04 2,833,031 -0.74(-1.05%)
May 05, 2021 68.19 73.32 67.06 70.78 5,477,858 +3.34(+4.95%)
May 04, 2021 71.40 71.95 66.69 67.44 5,449,873 -4.02(-5.62%)
May 03, 2021 71.09 72.00 69.84 71.46 2,334,364 +1.86(+2.68%)
Apr 30, 2021 70.92 72.46 69.28 69.60 2,017,447 -2.22(-3.09%)
Apr 29, 2021 72.38 74.60 71.17 71.82 2,469,749 +0.56(+0.79%)
Apr 28, 2021 68.08 72.03 67.97 71.26 3,277,208 +3.71(+5.50%)
Apr 27, 2021 66.06 67.79 65.83 67.55 1,528,991 +1.58(+2.40%)
Apr 26, 2021 64.34 66.64 64.34 65.96 1,399,622 +1.13(+1.75%)
Apr 23, 2021 64.62 65.32 63.65 64.83 1,348,096 +0.72(+1.13%)
Apr 22, 2021 64.36 64.85 62.72 64.11 1,517,998 +0.02(+0.03%)
Apr 21, 2021 62.34 64.58 61.60 64.09 1,988,010 +0.84(+1.33%)
Apr 20, 2021 65.78 65.79 62.27 63.25 3,180,823 -2.90(-4.38%)
Apr 19, 2021 66.42 68.05 65.61 66.14 2,060,264 +0.11(+0.17%)
Apr 16, 2021 67.74 68.03 65.94 66.03 1,865,140 -1.31(-1.95%)
Apr 15, 2021 67.41 68.09 66.36 67.34 2,133,558 -1.07(-1.57%)
Apr 14, 2021 65.46 69.33 65.46 68.42 3,477,071 +3.90(+6.05%)
Apr 13, 2021 63.61 65.45 63.02 64.52 2,279,958 +1.60(+2.54%)
Apr 12, 2021 64.33 65.22 62.36 62.91 1,916,706 -0.78(-1.23%)
Apr 09, 2021 64.46 65.18 63.05 63.70 2,141,688 -0.34(-0.53%)
Apr 08, 2021 64.39 64.40 62.66 64.04 3,823,169 -0.95(-1.45%)
Apr 07, 2021 63.89 65.50 63.76 64.98 2,461,421 +0.72(+1.13%)
Apr 06, 2021 65.15 67.22 64.08 64.26 2,973,918 +0.05(+0.08%)
Apr 05, 2021 68.89 68.98 64.00 64.21 4,541,532 -4.96(-7.17%)
Apr 01, 2021 63.17 69.17 63.08 69.16 5,531,540 +6.58(+10.52%)
Mar 31, 2021 63.35 64.03 62.28 62.58 2,946,632 -0.84(-1.33%)
Mar 30, 2021 62.58 64.48 61.84 63.42 1,840,786 +0.20(+0.32%)
Mar 29, 2021 63.61 64.58 61.90 63.22 2,180,945 -1.32(-2.05%)
Mar 26, 2021 65.28 65.88 62.56 64.54 2,534,256 +1.69(+2.70%)
Mar 25, 2021 61.40 63.32 59.21 62.85 3,591,902 -0.50(-0.79%)
Mar 24, 2021 63.25 65.91 63.20 63.35 3,000,182 +1.92(+3.13%)
Mar 23, 2021 61.47 64.11 60.76 61.42 4,396,420 -2.71(-4.22%)
Mar 22, 2021 64.76 65.31 63.16 64.13 3,127,407 -0.43(-0.66%)
Mar 19, 2021 64.30 67.30 63.24 64.56 11,068,247 +0.54(+0.85%)
Mar 18, 2021 68.43 69.49 63.49 64.01 4,155,497 -5.31(-7.66%)
Mar 17, 2021 69.09 70.65 67.28 69.33 3,046,209 -0.58(-0.83%)
Mar 16, 2021 69.83 70.68 67.66 69.91 6,613,729 -1.87(-2.61%)
Mar 15, 2021 70.27 71.88 69.52 71.78 2,504,278 +1.94(+2.78%)
Mar 12, 2021 71.10 72.28 69.56 69.84 2,520,400 -1.73(-2.42%)
Mar 11, 2021 70.08 73.21 69.33 71.57 2,764,241 +2.64(+3.83%)
Mar 10, 2021 69.02 70.47 67.10 68.93 3,306,066 -0.08(-0.11%)
Mar 09, 2021 70.68 71.20 68.07 69.00 4,175,724 -2.67(-3.73%)
Mar 08, 2021 74.00 74.73 69.68 71.68 3,750,742 -0.94(-1.29%)
Mar 05, 2021 71.53 75.58 70.32 72.61 7,733,235 +3.41(+4.93%)
Mar 04, 2021 64.32 70.56 64.30 69.20 6,753,639 +5.81(+9.16%)
Mar 03, 2021 61.37 66.45 61.37 63.39 4,309,916 +3.26(+5.42%)
Mar 02, 2021 61.89 62.78 59.18 60.13 3,061,399 -2.24(-3.60%)
Mar 01, 2021 60.09 63.06 59.63 62.37 3,731,315 +3.71(+6.32%)
Feb 26, 2021 58.21 59.43 55.27 58.66 2,988,400 +0.19(+0.32%)
Feb 25, 2021 63.17 63.40 58.47 58.48 3,232,710 -4.01(-6.42%)
Feb 24, 2021 60.84 63.17 59.82 62.49 3,304,177 +2.36(+3.93%)
Feb 23, 2021 56.77 60.50 53.39 60.13 6,400,548 +2.21(+3.82%)
Feb 22, 2021 56.59 59.93 56.12 57.92 4,020,225 +2.40(+4.32%)
Feb 19, 2021 55.42 56.69 55.18 55.52 2,709,222 +0.36(+0.66%)
Feb 18, 2021 57.78 58.14 54.78 55.16 2,760,776 -3.13(-5.37%)
Feb 17, 2021 58.57 59.44 57.07 58.29 2,302,672 -0.11(-0.19%)
Feb 16, 2021 59.74 61.09 58.28 58.40 2,980,395 -0.13(-0.22%)
Feb 12, 2021 56.72 59.02 56.42 58.53 2,351,866 +1.14(+1.99%)
Feb 11, 2021 57.87 58.62 55.51 57.39 2,143,882 -0.94(-1.61%)
Feb 10, 2021 57.19 59.19 56.47 58.33 2,581,387 +1.62(+2.85%)
Feb 09, 2021 58.00 58.13 56.33 56.71 2,844,809 -1.66(-2.84%)
Feb 08, 2021 55.86 58.94 55.58 58.37 3,143,051 +3.79(+6.95%)
Feb 05, 2021 56.45 56.45 54.40 54.57 2,258,925 -0.76(-1.38%)
Feb 04, 2021 54.80 55.79 53.39 55.34 3,457,408 +1.50(+2.78%)
Feb 03, 2021 50.12 54.49 49.65 53.84 4,975,242 +4.37(+8.83%)
Feb 02, 2021 50.72 51.21 49.36 49.47 2,222,254 +0.37(+0.76%)
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.