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 (%)
Nov 29, 2019	63.34	64.07	62.70	63.21	1,157,540	-0.96(-1.50%)
Nov 27, 2019	63.43	64.59	62.82	64.18	2,302,111	+1.16(+1.84%)
Nov 26, 2019	63.20	63.43	62.17	63.02	2,668,204	-0.02(-0.04%)
Nov 25, 2019	61.33	63.12	60.66	63.04	3,155,892	+1.47(+2.39%)
Nov 22, 2019	61.76	62.60	61.25	61.57	2,587,673	-0.20(-0.32%)
Nov 21, 2019	61.75	62.22	60.61	61.77	3,708,993	+0.23(+0.37%)
Nov 20, 2019	60.69	62.26	59.81	61.54	1,949,906	+0.90(+1.48%)
Nov 19, 2019	61.41	61.65	60.37	60.64	2,011,624	-1.26(-2.03%)
Nov 18, 2019	62.68	62.70	61.55	61.90	2,104,242	-1.11(-1.76%)
Nov 15, 2019	62.57	63.65	62.18	63.01	2,696,318	+0.65(+1.05%)
Nov 14, 2019	62.82	63.76	62.02	62.35	1,944,484	-0.44(-0.69%)
Nov 13, 2019	63.03	64.04	62.15	62.79	2,652,276	-0.82(-1.28%)
Nov 12, 2019	63.44	64.86	62.86	63.61	3,649,401	+1.00(+1.60%)
Nov 11, 2019	60.52	62.90	60.10	62.60	3,953,609	+1.10(+1.79%)
Nov 08, 2019	61.03	62.40	60.54	61.50	2,918,636	-0.11(-0.17%)
Nov 07, 2019	63.39	64.56	60.78	61.61	6,877,084	-1.34(-2.12%)
Nov 06, 2019	65.25	65.80	62.37	62.94	16,649,018	-10.62(-14.44%)
Nov 05, 2019	74.20	75.66	73.45	73.57	3,530,909	-0.11(-0.14%)
Nov 04, 2019	71.91	74.09	71.76	73.67	2,651,785	+2.91(+4.11%)

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.