Indicators

Diamondback Energy (NQ: FANG )

197.86 -2.91 (-1.45%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	110.66			109.07	2,798,214	-2.21(-1.99%)
Jan 28, 2022	111.75	112.85	108.12	111.29	2,728,213	+0.07(+0.06%)
Jan 27, 2022	113.69	115.90	108.94	111.22	3,092,909	+1.07(+0.97%)
Jan 26, 2022	112.15	113.77	108.20	110.14	3,665,741	+0.36(+0.33%)
Jan 25, 2022	102.52	110.78	99.59	109.78	3,895,365	+6.54(+6.33%)
Jan 24, 2022	97.68	103.87	94.42	103.25	4,091,180	+1.24(+1.21%)
Jan 21, 2022	103.07	104.40	99.79	102.01	3,715,379	-3.39(-3.22%)
Jan 20, 2022	106.38	111.67	105.22	105.40	3,087,641	-3.29(-3.02%)
Jan 19, 2022	109.81	110.49	106.78	108.68	2,426,794	-0.20(-0.18%)
Jan 18, 2022	112.73	113.91	107.03	108.88	5,152,453	-2.83(-2.53%)
Jan 14, 2022				111.71	0	+4.44(+4.13%)
Jan 13, 2022	107.37	110.03	106.80	107.27	3,045,104	-0.42(-0.39%)
Jan 12, 2022	108.60	108.67	105.73	107.70	4,031,948	+0.18(+0.17%)
Jan 11, 2022	105.67	108.00	102.79	107.52	3,958,372	+2.60(+2.48%)
Jan 10, 2022	105.13	105.32	101.74	104.91	2,725,891	-0.15(-0.14%)
Jan 07, 2022	107.20	107.80	103.93	105.06	2,823,920	-1.84(-1.72%)
Jan 06, 2022	106.30	107.56	104.73	106.90	3,864,647	+4.79(+4.69%)
Jan 05, 2022	104.94	106.76	101.42	102.11	3,903,906	-0.94(-0.91%)
Jan 04, 2022	97.96	103.49	97.47	103.06	5,210,029	+6.36(+6.58%)

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.