Indicators

Diamondback Energy (NQ: FANG )

201.13 -4.73 (-2.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	69.83	72.19	69.56	71.71	2,062,841	+1.52(+2.16%)
Jul 28, 2016	69.57	70.71	69.05	70.19	1,173,753	+0.47(+0.67%)
Jul 27, 2016	70.41	70.76	69.21	69.73	1,372,794	-0.43(-0.62%)
Jul 26, 2016	69.69	70.39	68.98	70.16	1,164,637	+0.44(+0.63%)
Jul 25, 2016	71.71	71.71	68.78	69.72	1,369,282	-2.35(-3.26%)
Jul 22, 2016	72.23	72.49	71.43	72.07	1,173,791	+0.04(+0.06%)
Jul 21, 2016	72.91	73.77	71.81	72.03	1,682,935	-1.06(-1.45%)
Jul 20, 2016	73.60	73.61	72.52	73.09	1,798,624	+0.05(+0.07%)
Jul 19, 2016	73.56	74.23	72.87	73.04	1,287,472	-0.94(-1.27%)
Jul 18, 2016	74.06	74.31	73.11	73.98	852,410	-0.29(-0.40%)
Jul 15, 2016	75.31	75.55	73.57	74.28	1,236,817	-1.06(-1.41%)
Jul 14, 2016	75.17	75.74	74.46	75.34	1,625,125	+0.97(+1.31%)
Jul 13, 2016	73.74	75.52	72.86	74.37	5,634,981	-0.75(-1.00%)
Jul 12, 2016	74.37	75.82	74.36	75.12	920,380	+1.85(+2.52%)
Jul 11, 2016	73.44	74.67	72.86	73.27	766,500	+0.44(+0.61%)
Jul 08, 2016	73.17	73.52	72.36	72.83	1,131,368	+0.47(+0.64%)
Jul 07, 2016	74.74	75.13	72.22	72.36	1,331,156	-0.77(-1.05%)
Jul 05, 2016	73.14	73.52	71.68	73.13	1,212,127	-0.83(-1.12%)

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.