Indicators

Diamondback Energy (NQ: FANG )

207.76 +0.66 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	48.08	50.53	44.50	46.07	2,585,185	-6.93(-13.07%)
Nov 26, 2014	54.57	53.00	53.00	53.00	1,177,448	-1.76(-3.21%)
Nov 25, 2014	56.07	56.69	54.35	54.75	1,431,810	-0.87(-1.56%)
Nov 24, 2014	56.49	57.04	54.73	55.62	1,591,620	-1.35(-2.37%)
Nov 21, 2014	55.95	58.24	55.76	56.97	1,847,465	+2.07(+3.76%)
Nov 20, 2014	53.21	55.00	53.17	54.90	995,233	+1.70(+3.19%)
Nov 19, 2014	52.76	53.45	51.33	53.20	1,234,904	+0.62(+1.18%)
Nov 18, 2014	51.96	53.45	50.97	52.58	1,547,372	+0.53(+1.02%)
Nov 17, 2014	54.65	55.19	51.45	52.05	1,928,174	-3.32(-6.00%)
Nov 14, 2014	53.19	55.47	52.77	55.37	1,278,036	+2.48(+4.68%)
Nov 13, 2014	52.68	53.59	51.62	52.90	2,142,551	-0.04(-0.08%)
Nov 12, 2014	52.92	53.86	52.48	52.94	4,019,250	-2.20(-3.99%)
Nov 11, 2014	54.42	56.16	53.84	55.14	1,399,490	+0.74(+1.35%)
Nov 10, 2014	57.29	58.31	54.17	54.40	1,667,218	-2.36(-4.16%)
Nov 07, 2014	53.99	56.80	53.99	56.76	1,718,567	+3.00(+5.58%)
Nov 06, 2014	52.65	53.92	52.03	53.77	1,336,623	+0.66(+1.25%)
Nov 05, 2014	54.80	54.80	51.48	53.10	1,716,966	+1.12(+2.15%)
Nov 04, 2014	53.52	54.25	51.20	51.98	2,385,014	-3.06(-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.