Indicators

Diamondback Energy (NQ: FANG )

194.59 -2.15 (-1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	81.93	82.04	80.39	80.75	1,259,995	-0.49(-0.61%)
Apr 27, 2017	82.79	82.79	80.02	81.25	2,366,444	-2.23(-2.67%)
Apr 26, 2017	83.56	85.42	83.28	83.48	1,134,773	-0.61(-0.73%)
Apr 25, 2017	82.76	84.16	82.00	84.09	1,542,926	+1.79(+2.17%)
Apr 24, 2017	82.44	83.37	81.11	82.31	2,091,388	+0.40(+0.48%)
Apr 21, 2017	81.10	82.52	80.56	81.91	2,439,794	+0.81(+1.00%)
Apr 20, 2017	82.10	82.44	81.06	81.10	1,575,823	-0.23(-0.28%)
Apr 19, 2017	83.45	83.59	80.76	81.33	1,807,317	-2.11(-2.53%)
Apr 18, 2017		85.63	83.07	83.44	1,200,392	-1.60(-1.88%)
Apr 17, 2017	84.82	85.50	84.13	85.04	1,134,093	+0.08(+0.10%)
Apr 13, 2017	86.25	87.12	84.49	84.96	1,857,148	-1.04(-1.20%)
Apr 12, 2017	85.82	87.31	85.27	85.99	2,356,125	+0.29(+0.34%)
Apr 11, 2017	84.85	85.80	83.64	85.70	1,882,279	+1.08(+1.28%)
Apr 10, 2017	84.50	85.51	83.54	84.62	995,666	+0.19(+0.23%)
Apr 07, 2017	84.87	85.39	83.62	84.43	1,165,788	-0.23(-0.28%)
Apr 06, 2017	83.97	85.03	83.67	84.66	1,407,657	+1.40(+1.68%)
Apr 05, 2017	87.10	87.49	83.16	83.26	2,267,332	-3.10(-3.59%)
Apr 04, 2017	83.79	86.48	83.44	86.36	2,596,097	+2.18(+2.58%)

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.