Indicators

Diamondback Energy (NQ: FANG )

197.14 +2.55 (+1.31%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	68.36	68.67	67.22	68.53	1,590,843	+0.62(+0.92%)
May 27, 2021	67.58	68.68	66.85	67.90	2,034,603	+0.90(+1.34%)
May 26, 2021	64.60	67.23	64.32	67.01	2,787,584	+2.41(+3.72%)
May 25, 2021	66.28	66.66	64.47	64.60	1,793,925	-1.56(-2.35%)
May 24, 2021	65.75	66.50	64.48	66.16	2,715,569	+0.84(+1.28%)
May 21, 2021	66.67	67.84	64.96	65.32	3,141,355	-0.18(-0.27%)
May 20, 2021	66.54	66.55	63.85	65.50	3,139,105	-1.19(-1.78%)
May 19, 2021	66.11	67.64	64.58	66.69	3,169,776	-1.78(-2.60%)
May 18, 2021	69.03	69.49	67.35	68.47	2,411,493	-0.31(-0.45%)
May 17, 2021	67.10	68.91	66.55	68.78	2,736,085	+1.42(+2.11%)
May 14, 2021	66.49	67.87	65.64	67.36	3,007,334	+2.14(+3.28%)
May 13, 2021	66.76	69.02	64.28	65.22	3,541,009	-2.81(-4.13%)
May 12, 2021	68.96	73.48	67.40	68.02	4,340,430	+0.07(+0.10%)
May 11, 2021	67.82	69.67	65.81	67.96	2,968,380	-2.52(-3.58%)
May 10, 2021	72.78	74.24	70.03	70.48	2,390,036	-1.23(-1.72%)
May 07, 2021	68.64	71.94	68.25	71.71	2,461,630	+1.67(+2.38%)
May 06, 2021	71.04	71.13	67.99	70.04	2,833,031	-0.74(-1.05%)
May 05, 2021	68.19	73.32	67.06	70.78	5,477,858	+3.34(+4.95%)
May 04, 2021	71.40	71.95	66.69	67.44	5,449,873	-4.02(-5.62%)

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.