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 29, 2017	78.27	79.53	78.02	79.23	1,784,517	+0.66(+0.84%)
Sep 28, 2017	78.34	79.56	78.13	78.57	1,928,930	+0.21(+0.27%)
Sep 27, 2017	78.28	78.88	77.71	78.36	1,521,559	-0.22(-0.28%)
Sep 26, 2017	77.99	79.10	77.69	78.58	1,108,328	+0.30(+0.38%)
Sep 25, 2017	77.97	78.82	77.77	78.28	1,739,528	+0.84(+1.09%)
Sep 22, 2017	78.05	78.37	77.05	77.44	1,661,572	-1.31(-1.66%)
Sep 21, 2017	78.38	79.10	77.76	78.75	1,254,632	+0.03(+0.04%)
Sep 20, 2017	76.63	78.97	76.31	78.72	1,727,086	+2.46(+3.22%)
Sep 19, 2017	77.04	77.56	76.06	76.26	1,423,158	-0.70(-0.91%)
Sep 18, 2017	75.42	77.38	75.41	76.96	1,586,202	+0.95(+1.26%)
Sep 15, 2017	75.88	76.55	75.35	76.01	1,304,042	+0.13(+0.17%)
Sep 14, 2017	75.80	77.45	75.58	75.88	1,769,656	+0.26(+0.34%)
Sep 13, 2017	73.51	76.03	73.51	75.62	1,398,992	+2.49(+3.41%)
Sep 12, 2017	72.29	74.13	72.29	73.13	1,308,507	+0.78(+1.07%)
Sep 11, 2017	71.92	72.66	71.45	72.35	1,227,787	+0.44(+0.62%)
Sep 08, 2017	73.64	73.64	71.05	71.91	1,389,038	-2.20(-2.97%)
Sep 07, 2017	74.62	74.62	72.80	74.11	963,604	-0.84(-1.12%)
Sep 06, 2017	74.94	75.64	74.44	74.95	1,267,613	+0.74(+1.00%)
Sep 05, 2017	74.96	75.97	73.75	74.20	1,000,093	-0.15(-0.20%)

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.