Indicators

Diamondback Energy (NQ: FANG )

197.67 +3.08 (+1.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	59.32	61.20	59.06	61.11	3,215,406	+2.23(+3.79%)
Jan 28, 2016	57.57	59.44	56.70	58.87	2,945,393	+3.66(+6.62%)
Jan 27, 2016	53.64	56.45	52.97	55.22	3,063,147	+1.41(+2.62%)
Jan 26, 2016	51.51	54.18	50.03	53.81	1,674,500	+3.60(+7.17%)
Jan 25, 2016	51.81	53.81	49.82	50.21	1,586,662	-3.31(-6.18%)
Jan 22, 2016	52.74	55.80	52.12	53.52	2,311,593	+1.67(+3.23%)
Jan 21, 2016	49.23	52.48	49.10	51.85	2,371,667	+2.58(+5.24%)
Jan 20, 2016	47.72	50.62	45.77	49.27	3,547,050	+0.35(+0.71%)
Jan 19, 2016	51.20	52.23	48.07	48.92	2,054,666	-2.17(-4.24%)
Jan 15, 2016	48.27	51.09	51.09	51.09	2,493,620	+0.39(+0.77%)
Jan 14, 2016	49.14	51.12	47.64	50.70	2,871,889	+2.56(+5.33%)
Jan 13, 2016	48.38	48.97	46.07	48.13	7,092,035	+0.80(+1.69%)
Jan 12, 2016	47.43	47.95	44.87	47.33	3,017,489	+0.74(+1.60%)
Jan 11, 2016	49.05	49.69	45.92	46.59	2,404,561	-2.56(-5.20%)
Jan 08, 2016	49.34	50.04	47.55	49.14	1,556,974	+0.29(+0.60%)
Jan 07, 2016	49.13	51.47	48.61	48.85	1,336,200	-1.46(-2.89%)
Jan 06, 2016	51.78	51.78	49.94	50.31	1,638,078	-2.42(-4.59%)
Jan 05, 2016	53.46	53.87	52.25	52.73	1,244,886	-0.74(-1.39%)

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.