Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.40 18.40 17.60 18.31 318,696 -0.20(-1.10%)
Jan 30, 2013 18.00 18.69 18.00 18.52 416,767 +0.44(+2.44%)
Jan 29, 2013 17.71 18.10 17.67 18.08 139,162 +0.40(+2.26%)
Jan 28, 2013 18.13 18.17 17.43 17.68 111,306 -0.29(-1.64%)
Jan 25, 2013 17.60 18.55 17.60 17.97 87,132 +0.47(+2.66%)
Jan 24, 2013 17.35 18.45 17.31 17.51 140,146 +0.00(+0.00%)
Jan 23, 2013 17.76 17.76 17.11 17.51 52,270 -0.29(-1.65%)
Jan 22, 2013 16.83 17.88 16.83 17.80 195,957 +1.02(+6.09%)
Jan 18, 2013 17.29 17.80 16.59 16.78 146,090 -0.47(-2.75%)
Jan 17, 2013 17.46 17.82 16.96 17.25 158,784 -0.13(-0.75%)
Jan 16, 2013 17.22 17.58 16.39 17.38 293,192 -0.36(-2.03%)
Jan 15, 2013 17.70 18.46 17.29 17.74 72,540 -0.07(-0.37%)
Jan 14, 2013 17.71 18.35 17.71 17.81 159,626 +0.11(+0.60%)
Jan 11, 2013 17.64 17.79 16.79 17.70 203,475 +0.03(+0.19%)
Jan 10, 2013 16.78 17.96 16.61 17.67 287,832 +0.95(+5.67%)
Jan 09, 2013 16.92 17.13 16.66 16.72 210,273 -0.11(-0.63%)
Jan 08, 2013 16.90 17.24 16.65 16.83 280,836 -0.14(-0.82%)
Jan 07, 2013 16.25 17.35 16.04 16.97 257,410 +0.59(+3.59%)
Jan 04, 2013 15.72 16.74 15.50 16.38 212,109 +0.74(+4.75%)
Jan 03, 2013 15.72 15.89 15.23 15.63 109,007 -0.08(-0.52%)
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.