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 (%)
Sep 29, 2017	79.05	80.32	78.79	80.02	1,767,033	+0.67(+0.84%)
Sep 28, 2017	79.12	80.34	78.90	79.35	1,910,032	+0.21(+0.27%)
Sep 27, 2017	79.05	79.66	78.48	79.14	1,506,651	-0.22(-0.28%)
Sep 26, 2017	78.76	79.88	78.46	79.36	1,097,469	+0.30(+0.38%)
Sep 25, 2017	78.74	79.60	78.54	79.05	1,722,486	+0.85(+1.09%)
Sep 22, 2017	78.83	79.14	77.81	78.20	1,645,293	-1.32(-1.66%)
Sep 21, 2017	79.16	79.89	78.53	79.53	1,242,340	+0.03(+0.04%)
Sep 20, 2017	77.39	79.75	77.07	79.49	1,710,165	+2.48(+3.22%)
Sep 19, 2017	77.80	78.33	76.82	77.01	1,409,215	-0.71(-0.91%)
Sep 18, 2017	76.16	78.15	76.16	77.72	1,570,662	+0.96(+1.26%)
Sep 15, 2017	76.63	77.31	76.10	76.76	1,291,266	+0.13(+0.17%)
Sep 14, 2017	76.55	78.21	76.33	76.63	1,752,318	+0.26(+0.34%)
Sep 13, 2017	74.23	76.78	74.23	76.37	1,385,286	+2.52(+3.41%)
Sep 12, 2017	73.01	74.86	73.01	73.85	1,295,687	+0.78(+1.07%)
Sep 11, 2017	72.63	73.38	72.16	73.07	1,215,758	+0.45(+0.62%)
Sep 08, 2017	74.37	74.37	71.75	72.62	1,375,430	-2.22(-2.97%)
Sep 07, 2017	75.35	75.35	73.52	74.84	954,163	-0.85(-1.12%)
Sep 06, 2017	75.68	76.39	75.18	75.69	1,255,194	+0.75(+1.00%)
Sep 05, 2017	75.70	76.72	74.48	74.94	990,295	-0.15(-0.20%)

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.