Indicators

Diamondback Energy (NQ: FANG )

203.95 -1.40 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	60.23	60.23	57.87	58.17	1,140,174	-1.60(-2.68%)
Feb 26, 2015	60.76	60.92	59.08	59.77	1,049,174	-1.46(-2.39%)
Feb 25, 2015	61.11	62.13	60.08	61.23	1,316,842	+0.72(+1.19%)
Feb 24, 2015	61.33	61.54	59.53	60.51	924,654	-0.23(-0.38%)
Feb 23, 2015	60.05	61.43	59.10	60.74	1,293,704	-0.60(-0.97%)
Feb 20, 2015	62.10	62.74	60.75	61.34	1,520,142	-0.63(-1.02%)
Feb 19, 2015	59.03	62.84	58.20	61.97	1,620,179	+1.68(+2.79%)
Feb 18, 2015	58.28	61.90	58.22	60.28	2,112,263	+0.19(+0.31%)
Feb 17, 2015	59.38	60.60	59.02	60.09	1,783,634	+0.09(+0.15%)
Feb 13, 2015	60.85	60.01	60.01	60.01	1,515,843	+0.40(+0.67%)
Feb 12, 2015	57.11	59.96	57.07	59.60	1,985,988	+3.42(+6.09%)
Feb 11, 2015	55.29	56.26	53.54	56.18	1,804,104	-0.51(-0.89%)
Feb 10, 2015	57.52	57.55	55.19	56.69	1,328,242	-0.60(-1.04%)
Feb 09, 2015	58.04	58.91	57.24	57.28	1,205,571	-0.57(-0.99%)
Feb 06, 2015	57.02	58.04	56.34	57.86	1,555,531	+1.45(+2.56%)
Feb 05, 2015	55.92	56.73	54.96	56.41	1,293,718	+1.58(+2.88%)
Feb 04, 2015	56.09	56.82	54.40	54.83	1,248,914	-2.09(-3.67%)
Feb 03, 2015	58.27	59.47	56.16	56.92	2,053,921	-0.05(-0.08%)

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.