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 (%)
Jul 29, 2022	113.59	115.56	111.92	114.97	2,759,615	+3.96(+3.57%)
Jul 28, 2022	111.97	112.78	109.54	111.01	2,087,231	+0.29(+0.26%)
Jul 27, 2022	106.71	111.28	106.47	110.72	2,269,946	+4.50(+4.24%)
Jul 26, 2022	109.74	110.45	104.36	106.22	2,139,620	-1.53(-1.42%)
Jul 25, 2022	104.98	108.77	102.69	107.76	3,208,202	+5.89(+5.78%)
Jul 22, 2022	104.74	105.52	101.17	101.87	1,904,579	-2.28(-2.19%)
Jul 21, 2022	103.35	104.72	101.15	104.15	1,550,121	-2.52(-2.36%)
Jul 20, 2022	103.33	107.26	102.25	106.66	1,843,535	+2.00(+1.91%)
Jul 19, 2022	101.13	105.13	100.46	104.66	1,839,960	+3.61(+3.57%)
Jul 18, 2022	101.28	102.77	100.42	101.05	2,235,322	+3.04(+3.10%)
Jul 15, 2022	97.93	98.60	96.18	98.02	2,161,675	+2.18(+2.28%)
Jul 14, 2022	95.20	96.90	93.14	95.83	3,374,333	-3.48(-3.51%)
Jul 13, 2022	97.74	102.06	97.74	99.32	2,084,574	+0.16(+0.16%)
Jul 12, 2022	99.09	100.85	96.90	99.16	2,947,447	-3.57(-3.48%)
Jul 11, 2022	102.80	104.18	100.31	102.73	2,001,689	-1.74(-1.67%)
Jul 08, 2022	106.22	106.51	102.05	104.47	2,592,358	+0.03(+0.03%)
Jul 07, 2022	102.50	105.88	102.50	104.44	4,137,460	+5.41(+5.46%)
Jul 06, 2022	100.88	103.20	95.42	99.04	5,228,466	-3.47(-3.38%)
Jul 05, 2022	105.30	106.11	99.71	102.51	5,372,407	-6.35(-5.83%)

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.