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 (%)
Feb 28, 2018	102.77	103.71	100.79	100.81	1,262,223	-1.24(-1.21%)
Feb 27, 2018	102.72	104.38	102.04	102.05	1,017,667	-1.25(-1.21%)
Feb 26, 2018	104.19	104.34	102.78	103.30	823,441	-0.17(-0.16%)
Feb 23, 2018	100.75	103.60	100.33	103.47	1,083,040	+3.74(+3.75%)
Feb 22, 2018		101.18	97.59	99.74	1,412,709	+1.88(+1.93%)
Feb 21, 2018	98.94	100.84	97.74	97.85	1,558,107	-1.48(-1.49%)
Feb 20, 2018	99.62	101.39	99.02	99.33	1,578,604	-0.87(-0.86%)
Feb 16, 2018		100.20	100.20	100.20	0	-1.03(-1.01%)
Feb 15, 2018	100.29	101.31	98.58	101.22	2,989,537	+1.88(+1.89%)
Feb 14, 2018	93.82	99.44	93.15	99.35	3,586,028	+6.31(+6.78%)
Feb 13, 2018	93.20	94.17	92.90	93.04	2,038,711	-0.79(-0.84%)
Feb 12, 2018	90.59	94.18	90.59	93.83	2,111,945	+4.45(+4.98%)
Feb 09, 2018	90.73	92.01	85.46	89.38	2,240,294	-0.66(-0.74%)
Feb 08, 2018	95.89	96.62	89.96	90.05	3,454,742	-5.80(-6.05%)
Feb 07, 2018	98.60	99.19	95.82	95.85	1,499,395	-2.75(-2.79%)
Feb 06, 2018	96.02	100.65	95.58	98.60	2,096,538	+0.54(+0.55%)
Feb 05, 2018	97.46	101.06	96.11	98.05	2,199,964	-0.99(-1.00%)
Feb 02, 2018	101.69	101.91	98.85	99.05	1,922,267	-3.38(-3.30%)

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.