Indicators

Diamondback Energy (NQ: FANG )

197.87 -2.90 (-1.44%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	51.88	52.34	51.51	52.03	1,273,124	+0.36(+0.69%)
Feb 27, 2014	52.12	52.86	51.46	51.68	918,028	-0.53(-1.01%)
Feb 26, 2014	51.68	52.67	50.08	52.20	1,093,320	+0.65(+1.26%)
Feb 25, 2014	53.04	53.04	50.82	51.56	1,817,579	-0.86(-1.64%)
Feb 24, 2014	52.20	55.00	51.76	52.41	2,400,430	+0.66(+1.27%)
Feb 21, 2014	51.75	52.11	50.90	51.76	4,027,586	+1.07(+2.11%)
Feb 20, 2014	49.26	50.87	48.72	50.69	1,326,913	+1.32(+2.67%)
Feb 19, 2014	49.74	50.58	48.85	49.37	945,114	+0.02(+0.03%)
Feb 18, 2014	48.26	50.04	47.27	49.36	1,648,729	+1.11(+2.30%)
Feb 14, 2014	47.70	48.25	48.25	48.25	1,083,408	+0.61(+1.29%)
Feb 13, 2014	46.52	47.98	45.83	47.63	1,041,550	+0.74(+1.59%)
Feb 12, 2014	47.70	48.40	46.75	46.89	983,124	-0.76(-1.60%)
Feb 11, 2014	46.47	47.90	45.35	47.65	886,584	+1.12(+2.42%)
Feb 10, 2014	46.29	47.44	45.29	46.52	1,130,618	+0.65(+1.41%)
Feb 07, 2014	46.27	47.72	44.49	45.88	1,605,530	+2.39(+5.49%)
Feb 06, 2014	42.95	44.82	42.95	43.49	1,370,889	+0.66(+1.53%)
Feb 05, 2014	41.69	42.91	40.77	42.84	892,983	+1.07(+2.56%)
Feb 04, 2014	40.70	42.56	40.70	41.77	530,275	+1.26(+3.12%)

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.