Indicators

Diamondback Energy (NQ: FANG )

196.80 -1.25 (-0.63%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.69	50.78	46.59	50.67	5,826,730	+2.06(+4.24%)
Feb 27, 2020	49.39	51.11	47.10	48.62	5,268,300	-2.99(-5.80%)
Feb 26, 2020	54.93	55.34	51.57	51.61	4,118,895	-3.29(-5.99%)
Feb 25, 2020	58.33	58.56	54.26	54.89	4,159,906	-3.20(-5.51%)
Feb 24, 2020	59.83	59.92	57.50	58.10	3,085,383	-4.35(-6.96%)
Feb 21, 2020	63.19	63.19	61.73	62.44	2,465,691	-1.70(-2.65%)
Feb 20, 2020	65.71	66.69	63.96	64.14	2,970,733	-0.66(-1.02%)
Feb 19, 2020	63.24	65.36	63.10	64.81	5,330,592	+3.87(+6.34%)
Feb 18, 2020	60.90	61.77	60.38	60.94	2,793,812	-0.34(-0.55%)
Feb 14, 2020	61.30	61.51	60.42	61.28	2,549,989	+0.35(+0.58%)
Feb 13, 2020	60.68	61.24	60.24	60.92	3,091,212	+0.16(+0.26%)
Feb 12, 2020	59.56	61.37	59.56	60.77	2,446,063	+1.50(+2.54%)
Feb 11, 2020	59.77	60.05	58.91	59.27	2,321,512	+0.42(+0.71%)
Feb 10, 2020	59.89	60.30	58.62	58.85	4,859,777	-1.83(-3.02%)
Feb 07, 2020	61.55	61.86	60.34	60.68	1,895,791	-1.63(-2.61%)
Feb 06, 2020	63.48	63.62	61.89	62.31	1,602,264	-0.96(-1.51%)
Feb 05, 2020	61.26	64.04	61.04	63.26	3,665,163	+3.42(+5.71%)
Feb 04, 2020	60.94	61.43	59.66	59.85	2,751,910	+0.11(+0.19%)

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.