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 (%)
Jan 31, 2017	83.24	85.33	82.97	85.06	3,082,328	+2.16(+2.60%)
Jan 30, 2017	86.02	86.23	82.26	82.90	1,870,876	-3.38(-3.92%)
Jan 27, 2017	86.27	87.19	85.76	86.29	816,564	-0.02(-0.02%)
Jan 26, 2017	85.67	87.76	85.67	86.30	1,824,782	+1.28(+1.50%)
Jan 25, 2017	83.77	86.61	83.77	85.02	1,596,789	+1.12(+1.33%)
Jan 24, 2017	83.08	84.31	82.73	83.91	1,005,090	+1.25(+1.52%)
Jan 23, 2017	82.90	83.48	81.89	82.65	873,105	-0.74(-0.89%)
Jan 20, 2017	83.62	85.07	82.99	83.40	1,114,957	+0.69(+0.83%)
Jan 19, 2017	81.69	83.74	81.69	82.71	1,357,693	+1.41(+1.73%)
Jan 18, 2017	80.49	82.08	80.18	81.30	1,003,430	+0.06(+0.08%)
Jan 17, 2017	82.78	83.24	80.70	81.24	1,709,851	-0.74(-0.91%)
Jan 13, 2017		81.98	81.98	81.98	0	-1.79(-2.13%)
Jan 12, 2017	84.55	85.15	83.06	83.77	1,506,237	-0.27(-0.33%)
Jan 11, 2017	82.93	84.51	82.42	84.04	1,488,672	+0.97(+1.17%)
Jan 10, 2017	82.45	83.41	82.18	83.07	1,216,990	+1.04(+1.26%)
Jan 09, 2017	83.24	83.31	81.93	82.04	814,227	-1.80(-2.15%)
Jan 06, 2017	83.83	84.76	82.54	83.84	1,251,169	-0.01(-0.01%)
Jan 05, 2017	84.06	85.38	83.16	83.85	1,302,692	+0.08(+0.10%)
Jan 04, 2017	83.51	84.80	82.88	83.77	1,546,720	+0.26(+0.31%)

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.