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 (%)
Feb 29, 2016	59.39	59.81	57.60	58.20	1,679,600	-1.10(-1.86%)
Feb 26, 2016	59.29	60.44	58.69	59.30	1,466,285	+0.85(+1.45%)
Feb 25, 2016	58.11	59.02	55.82	58.45	1,470,189	-0.13(-0.22%)
Feb 24, 2016	58.05	58.63	55.15	58.58	1,277,618	+1.41(+2.47%)
Feb 23, 2016	60.20	60.20	57.08	57.17	1,483,742	-3.03(-5.03%)
Feb 22, 2016	60.55	60.99	58.89	60.20	1,674,076	+1.32(+2.25%)
Feb 19, 2016	56.71	58.95	55.86	58.88	1,756,680	+1.49(+2.61%)
Feb 18, 2016	57.34	58.59	55.28	57.38	2,307,627	-0.16(-0.27%)
Feb 17, 2016	56.79	58.98	54.10	57.54	3,097,727	+2.02(+3.63%)
Feb 16, 2016	57.62	58.33	54.97	55.52	2,578,223	-0.95(-1.68%)
Feb 12, 2016	57.10	56.47	56.47	56.47	2,009,300	+1.00(+1.81%)
Feb 11, 2016	53.27	56.01	52.08	55.46	2,197,710	+0.47(+0.85%)
Feb 10, 2016	54.96	56.67	53.67	55.00	1,877,902	+0.22(+0.40%)
Feb 09, 2016	56.17	56.91	53.00	54.78	2,078,734	-2.36(-4.13%)
Feb 08, 2016	53.94	57.47	53.11	57.14	2,331,403	+2.16(+3.92%)
Feb 05, 2016	58.37	58.37	54.38	54.98	2,967,836	-3.83(-6.51%)
Feb 04, 2016	61.66	62.78	58.55	58.81	3,095,999	-2.35(-3.85%)
Feb 03, 2016	59.16	61.26	57.17	61.17	1,644,163	+2.97(+5.09%)
Feb 02, 2016	57.76	59.73	57.33	58.20	1,212,680	-1.10(-1.86%)

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.