Indicators

Diamondback Energy (NQ: FANG )

204.19 +2.69 (+1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	52.39	52.86	52.02	52.55	1,260,651	+0.36(+0.69%)
Feb 27, 2014	52.64	53.38	51.97	52.19	909,034	-0.53(-1.01%)
Feb 26, 2014	52.20	53.19	50.57	52.72	1,082,608	+0.65(+1.26%)
Feb 25, 2014	53.57	53.57	51.32	52.07	1,799,772	-0.87(-1.64%)
Feb 24, 2014	52.72	55.55	52.27	52.93	2,376,912	+0.66(+1.27%)
Feb 21, 2014	52.26	52.62	51.40	52.27	3,988,127	+1.08(+2.11%)
Feb 20, 2014	49.75	51.37	49.20	51.19	1,313,913	+1.33(+2.67%)
Feb 19, 2014	50.23	51.09	49.34	49.86	935,855	+0.02(+0.03%)
Feb 18, 2014	48.74	50.54	47.74	49.84	1,632,576	+1.12(+2.30%)
Feb 14, 2014	48.17	48.72	48.72	48.72	1,072,794	+0.62(+1.29%)
Feb 13, 2014	46.98	48.45	46.28	48.10	1,031,346	+0.75(+1.59%)
Feb 12, 2014	48.17	48.88	47.21	47.35	973,492	-0.77(-1.60%)
Feb 11, 2014	46.93	48.37	45.80	48.12	877,898	+1.14(+2.42%)
Feb 10, 2014	46.75	47.91	45.74	46.98	1,119,541	+0.65(+1.41%)
Feb 07, 2014	46.72	48.19	44.93	46.33	1,589,800	+2.41(+5.49%)
Feb 06, 2014	43.37	45.26	43.37	43.92	1,357,458	+0.66(+1.53%)
Feb 05, 2014	42.10	43.33	41.17	43.26	884,234	+1.08(+2.56%)
Feb 04, 2014	41.10	42.98	41.10	42.18	525,080	+1.27(+3.12%)

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.