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 30, 2019	73.53	74.44	72.95	74.03	1,385,931	-0.07(-0.09%)
Sep 27, 2019	73.28	74.85	73.20	74.10	2,046,237	-0.11(-0.14%)
Sep 26, 2019	76.37	76.58	73.36	74.21	3,006,877	-2.57(-3.35%)
Sep 25, 2019	77.01	77.32	74.99	76.78	2,674,784	-1.03(-1.32%)
Sep 24, 2019	80.28	80.93	77.06	77.80	2,769,865	-3.13(-3.87%)
Sep 23, 2019	79.58	81.63	79.41	80.93	2,208,533	+1.21(+1.52%)
Sep 20, 2019	80.16	80.85	78.88	79.72	4,457,783	-0.42(-0.52%)
Sep 19, 2019	82.00	82.21	79.82	80.14	1,683,226	-0.76(-0.94%)
Sep 18, 2019	81.81	81.93	80.03	80.90	1,882,948	-1.81(-2.19%)
Sep 17, 2019	86.25	86.71	82.65	82.71	2,975,533	-3.78(-4.37%)
Sep 16, 2019	85.64	87.24	83.83	86.49	4,839,562	+6.84(+8.59%)
Sep 13, 2019	79.55	80.35	78.66	79.65	1,444,595	+0.46(+0.58%)
Sep 12, 2019	79.45	80.24	78.69	79.19	1,913,214	-2.10(-2.58%)
Sep 11, 2019	82.34	83.47	80.52	81.29	1,596,014	-0.61(-0.74%)
Sep 10, 2019	80.16	83.58	79.88	81.90	3,308,926	+2.40(+3.02%)
Sep 09, 2019	79.60	80.37	78.42	79.49	3,135,674	+0.77(+0.98%)
Sep 06, 2019	78.87	79.87	78.30	78.72	1,972,034	-1.69(-2.10%)
Sep 05, 2019	81.03	82.26	80.33	80.41	1,896,733	-0.14(-0.17%)
Sep 04, 2019	81.45	82.00	80.48	80.55	1,411,362	+0.68(+0.85%)

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.