Indicators

Diamondback Energy (NQ: FANG )

200.77 -1.42 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.35	35.91	34.45	35.34	5,217,417	-0.37(-1.02%)
May 28, 2020	37.01	37.11	35.27	35.70	2,390,074	-1.06(-2.89%)
May 27, 2020	37.69	38.33	35.52	36.77	3,369,469	-0.50(-1.34%)
May 26, 2020	36.92	37.71	36.33	37.26	3,230,216	+1.63(+4.56%)
May 22, 2020	35.33	35.69	34.34	35.64	2,137,333	+0.01(+0.02%)
May 21, 2020	36.21	36.72	34.91	35.63	1,948,371	-0.61(-1.67%)
May 20, 2020	35.51	36.54	35.42	36.23	2,535,717	+1.51(+4.35%)
May 19, 2020	36.33	36.68	34.71	34.72	3,014,981	-1.33(-3.68%)
May 18, 2020	34.62	36.23	34.37	36.05	3,505,886	+3.87(+12.02%)
May 15, 2020	31.85	33.01	31.55	32.18	3,255,644	+0.50(+1.57%)
May 14, 2020	30.92	32.80	29.72	31.69	3,292,535	+0.32(+1.03%)
May 13, 2020	33.31	33.31	30.88	31.36	4,368,702	-2.24(-6.68%)
May 12, 2020	34.22	34.45	32.92	33.61	3,223,016	-0.12(-0.37%)
May 11, 2020	34.45	34.95	33.65	33.73	2,846,106	-0.87(-2.52%)
May 08, 2020	34.17	34.94	33.47	34.60	3,413,240	+1.41(+4.24%)
May 07, 2020	33.09	34.26	32.69	33.20	2,895,183	+1.19(+3.73%)
May 06, 2020	33.34	34.35	31.99	32.00	3,500,025	-1.16(-3.50%)
May 05, 2020	37.45	37.73	32.75	33.16	6,384,460	-1.80(-5.15%)
May 04, 2020	31.94	34.99	31.48	34.96	4,370,241	+1.84(+5.56%)

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.