Indicators

Diamondback Energy (NQ: FANG )

196.88 -1.17 (-0.59%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	112.47	114.42	110.82	113.84	2,786,961	+3.92(+3.57%)
Jul 28, 2022	110.87	111.67	108.46	109.92	2,107,915	+0.29(+0.26%)
Jul 27, 2022	105.66	110.19	105.43	109.64	2,292,440	+4.45(+4.24%)
Jul 26, 2022	108.67	109.37	103.33	105.18	2,160,823	-1.52(-1.43%)
Jul 25, 2022	103.95	107.70	101.68	106.70	3,239,994	+5.83(+5.78%)
Jul 22, 2022	103.71	104.49	100.17	100.87	1,923,453	-2.26(-2.19%)
Jul 21, 2022	102.34	103.69	100.16	103.13	1,565,482	-2.49(-2.36%)
Jul 20, 2022	102.32	106.20	101.25	105.62	1,861,804	+1.98(+1.91%)
Jul 19, 2022	100.14	104.10	99.47	103.63	1,858,193	+3.58(+3.57%)
Jul 18, 2022	100.29	101.76	99.44	100.06	2,257,473	+3.01(+3.10%)
Jul 15, 2022	96.96	97.63	95.23	97.05	2,183,097	+2.16(+2.28%)
Jul 14, 2022	94.26	95.95	92.22	94.89	3,407,771	-3.45(-3.51%)
Jul 13, 2022	96.78	101.06	96.78	98.34	2,105,232	+0.16(+0.16%)
Jul 12, 2022	98.12	99.86	95.95	98.18	2,976,655	-3.54(-3.48%)
Jul 11, 2022	101.79	103.15	99.32	101.72	2,021,525	-1.73(-1.67%)
Jul 08, 2022	105.18	105.47	101.05	103.45	2,618,047	+0.03(+0.03%)
Jul 07, 2022	101.49	104.84	101.49	103.42	4,178,460	+5.35(+5.46%)
Jul 06, 2022	99.89	102.19	94.48	98.07	5,280,277	-3.43(-3.38%)
Jul 05, 2022	104.27	105.07	98.73	101.50	5,425,644	-6.29(-5.83%)

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.