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 (%)
Dec 29, 2017		103.13	103.13	103.13	0	+0.60(+0.58%)
Dec 28, 2017	101.60	102.94	100.76	102.53	1,334,800	+1.90(+1.89%)
Dec 27, 2017	103.04	103.20	100.59	100.63	1,650,144	-2.27(-2.21%)
Dec 26, 2017	102.13	104.11	101.63	102.90	1,824,772	+1.31(+1.29%)
Dec 22, 2017	100.86	102.51	100.58	101.59	1,857,981	+1.04(+1.03%)
Dec 21, 2017	96.40	100.92	95.77	100.55	3,237,435	+4.79(+5.00%)
Dec 20, 2017	92.11	96.21	91.45	95.77	2,608,609	+4.44(+4.86%)
Dec 19, 2017	89.68	91.49	89.42	91.33	1,203,578	+1.76(+1.97%)
Dec 18, 2017	89.86	90.67	88.97	89.57	1,050,702	+0.11(+0.12%)
Dec 15, 2017	90.93	91.40	89.31	89.46	1,279,756	-1.23(-1.36%)
Dec 14, 2017	90.82	91.98	90.39	90.69	1,012,653	-0.46(-0.50%)
Dec 13, 2017	91.45	91.93	90.68	91.15	957,418	+0.05(+0.05%)
Dec 12, 2017	91.12	91.69	90.34	91.10	740,562	+0.19(+0.21%)
Dec 11, 2017	90.58	91.82	90.26	90.91	1,108,761	+0.43(+0.48%)
Dec 08, 2017	89.85	90.62	89.59	90.48	876,450	+1.49(+1.67%)
Dec 07, 2017	86.99	89.07	86.67	88.99	890,646	+2.14(+2.46%)
Dec 06, 2017	88.60	88.98	86.56	86.85	1,257,968	-2.23(-2.50%)
Dec 05, 2017	88.53	90.06	88.29	89.08	820,855	+0.03(+0.04%)
Dec 04, 2017	90.88	91.57	88.94	89.05	787,160	-1.54(-1.70%)

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.