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 (%)
Sep 30, 2019	72.81	73.71	72.24	73.31	1,399,644	-0.07(-0.09%)
Sep 27, 2019	72.57	74.11	72.48	73.37	2,066,483	-0.11(-0.14%)
Sep 26, 2019	75.62	75.83	72.64	73.48	3,036,627	-2.54(-3.35%)
Sep 25, 2019	76.25	76.56	74.25	76.02	2,701,249	-1.02(-1.32%)
Sep 24, 2019	79.50	80.14	76.31	77.04	2,797,270	-3.10(-3.87%)
Sep 23, 2019	78.80	80.83	78.63	80.14	2,230,385	+1.20(+1.52%)
Sep 20, 2019	79.37	80.06	78.11	78.94	4,501,889	-0.42(-0.52%)
Sep 19, 2019	81.20	81.40	79.04	79.36	1,699,880	-0.75(-0.94%)
Sep 18, 2019	81.00	81.13	79.24	80.11	1,901,579	-1.79(-2.19%)
Sep 17, 2019	85.41	85.86	81.84	81.90	3,004,973	-3.74(-4.37%)
Sep 16, 2019	84.80	86.39	83.01	85.64	4,887,446	+6.78(+8.59%)
Sep 13, 2019	78.77	79.56	77.89	78.87	1,458,888	+0.46(+0.58%)
Sep 12, 2019	78.67	79.46	77.92	78.41	1,932,144	-2.08(-2.58%)
Sep 11, 2019	81.53	82.65	79.73	80.49	1,611,805	-0.60(-0.74%)
Sep 10, 2019	79.37	82.76	79.10	81.09	3,341,665	+2.38(+3.02%)
Sep 09, 2019	78.82	79.59	77.65	78.71	3,166,699	+0.77(+0.98%)
Sep 06, 2019	78.09	79.09	77.53	77.95	1,991,545	-1.67(-2.10%)
Sep 05, 2019	80.24	81.45	79.55	79.62	1,915,499	-0.14(-0.17%)
Sep 04, 2019	80.65	81.19	79.69	79.76	1,425,326	+0.67(+0.85%)

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.