Indicators

Diamondback Energy (NQ: FANG )

197.89 -2.88 (-1.43%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	62.76	63.84	62.60	62.94	1,491,965	+0.23(+0.36%)
May 28, 2015	63.70	63.70	61.57	62.71	1,414,984	-1.33(-2.08%)
May 27, 2015	64.10	64.55	63.31	64.04	960,526	-0.04(-0.06%)
May 26, 2015	64.83	65.64	63.80	64.08	1,155,165	-1.74(-2.64%)
May 22, 2015	64.61	65.82	65.82	65.82	992,166	+0.61(+0.94%)
May 21, 2015	63.90	65.81	63.23	65.21	1,088,064	+1.69(+2.66%)
May 20, 2015	62.77	63.65	61.58	63.52	1,316,812	+0.86(+1.37%)
May 19, 2015	63.76	64.11	61.80	62.66	1,227,813	-1.42(-2.22%)
May 18, 2015	63.73	64.58	63.27	64.08	1,021,854	+0.24(+0.38%)
May 15, 2015	62.99	64.09	61.27	63.84	1,345,342	+1.40(+2.24%)
May 14, 2015	64.25	64.76	62.37	62.44	1,580,279	-1.80(-2.80%)
May 13, 2015	64.88	65.18	63.62	64.24	1,023,537	-0.14(-0.21%)
May 12, 2015	63.78	65.24	63.27	64.38	904,933	+1.02(+1.61%)
May 11, 2015	62.29	63.76	61.88	63.36	2,145,597	+1.07(+1.71%)
May 08, 2015	62.10	63.07	60.06	62.29	5,918,351	+1.35(+2.22%)
May 07, 2015	64.30	64.30	60.15	60.94	2,879,993	-2.69(-4.23%)
May 06, 2015	64.97	65.28	63.19	63.63	1,126,931	-0.88(-1.37%)
May 05, 2015	67.71	68.56	64.25	64.51	1,574,107	-2.57(-3.83%)
May 04, 2015	65.68	67.19	65.57	67.08	1,243,599	+0.86(+1.29%)

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.