Skip to main content

Diamondback Energy (NQ: FANG )

196.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 47.16 51.28 47.05 51.18 5,769,644 +2.08(+4.24%)
Feb 27, 2020 49.88 51.61 47.57 49.10 5,216,686 -3.02(-5.80%)
Feb 26, 2020 55.48 55.89 52.08 52.12 4,078,541 -3.32(-5.99%)
Feb 25, 2020 58.90 59.14 54.80 55.44 4,119,151 -3.24(-5.51%)
Feb 24, 2020 60.42 60.51 58.07 58.67 3,055,155 -4.39(-6.96%)
Feb 21, 2020 63.81 63.81 62.34 63.06 2,441,534 -1.72(-2.65%)
Feb 20, 2020 66.36 67.35 64.59 64.78 2,941,628 -0.67(-1.02%)
Feb 19, 2020 63.86 66.01 63.72 65.45 5,278,367 +3.90(+6.34%)
Feb 18, 2020 61.50 62.38 60.98 61.54 2,766,440 -0.34(-0.55%)
Feb 14, 2020 61.91 62.12 61.02 61.88 2,525,007 +0.35(+0.58%)
Feb 13, 2020 61.28 61.85 60.83 61.53 3,060,927 +0.16(+0.26%)
Feb 12, 2020 60.15 61.97 60.15 61.37 2,422,098 +1.52(+2.54%)
Feb 11, 2020 60.36 60.64 59.50 59.85 2,298,768 +0.42(+0.71%)
Feb 10, 2020 60.49 60.90 59.20 59.43 4,812,165 -1.85(-3.02%)
Feb 07, 2020 62.16 62.47 60.93 61.28 1,877,218 -1.64(-2.61%)
Feb 06, 2020 64.11 64.25 62.50 62.92 1,586,566 -0.97(-1.51%)
Feb 05, 2020 61.87 64.67 61.64 63.89 3,629,254 +3.45(+5.71%)
Feb 04, 2020 61.54 62.04 60.25 60.44 2,724,949 +0.12(+0.19%)
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.