Indicators

Diamondback Energy (NQ: FANG )

201.50 +3.87 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	115.47	120.90	114.61	120.58	4,330,130	+4.22(+3.62%)
Feb 25, 2022	111.39	116.98	112.35	116.36	3,629,507	+4.70(+4.21%)
Feb 24, 2022	116.23	116.28	107.53	111.67	5,309,907	-1.46(-1.29%)
Feb 23, 2022	113.12	117.52	111.52	113.12	4,515,754	+1.34(+1.20%)
Feb 22, 2022	117.83	119.03	110.23	111.79	4,834,080	-3.00(-2.62%)
Feb 18, 2022				114.79	0	+1.55(+1.37%)
Feb 17, 2022	113.18	116.08	112.75	113.24	2,212,879	-0.11(-0.10%)
Feb 16, 2022	112.70	116.66	111.92	113.35	2,600,606	+1.69(+1.52%)
Feb 15, 2022	110.02	112.11	107.50	111.66	2,669,496	-2.26(-1.98%)
Feb 14, 2022	117.07	118.31	112.56	113.92	3,420,111	-4.45(-3.76%)
Feb 11, 2022	115.10	119.23	113.43	118.37	4,208,381	+4.50(+3.95%)
Feb 10, 2022	111.84	117.08	111.38	113.87	2,767,878	+1.34(+1.19%)
Feb 09, 2022	108.70	113.06	108.70	112.53	2,054,260	+3.94(+3.63%)
Feb 08, 2022	112.77	113.17	106.59	108.59	3,729,959	-5.07(-4.46%)
Feb 07, 2022	114.38	116.20	112.16	113.67	2,370,780	-1.64(-1.42%)
Feb 04, 2022	114.94	118.48	114.23	115.31	3,206,569	+2.33(+2.06%)
Feb 03, 2022	113.01	114.03	110.66	112.97	2,086,023	-1.38(-1.21%)
Feb 02, 2022	113.50	115.10	111.10	114.36	2,518,586	+0.66(+0.58%)

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.