Skip to main content

Diamondback Energy (NQ: FANG )

181.63 +3.51 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 82.25 83.86 81.63 82.67 2,794,581 +0.69(+0.84%)
Jan 30, 2019 81.96 82.20 80.23 81.98 1,606,190 +1.68(+2.10%)
Jan 29, 2019 81.12 81.62 79.91 80.29 1,877,568 -0.11(-0.14%)
Jan 28, 2019 80.80 81.19 79.56 80.41 2,035,649 -1.53(-1.87%)
Jan 25, 2019 81.86 82.75 81.31 81.94 2,949,305 +0.52(+0.64%)
Jan 24, 2019 81.29 82.55 80.96 81.42 2,828,509 +0.18(+0.23%)
Jan 23, 2019 82.32 82.72 80.17 81.23 1,825,333 -0.10(-0.13%)
Jan 22, 2019 84.64 84.91 81.13 81.33 3,030,871 -4.35(-5.08%)
Jan 18, 2019 85.68 85.82 84.49 85.69 2,052,900 +0.99(+1.17%)
Jan 17, 2019 83.81 85.37 83.47 84.69 1,565,982 +0.01(+0.01%)
Jan 16, 2019 83.96 85.70 83.29 84.69 2,010,879 +0.51(+0.60%)
Jan 15, 2019 84.32 85.61 82.83 84.18 1,528,198 +0.40(+0.48%)
Jan 14, 2019 82.19 84.54 81.89 83.78 2,287,356 +0.33(+0.39%)
Jan 11, 2019 84.37 84.46 82.33 83.45 1,910,318 -1.63(-1.91%)
Jan 10, 2019 84.33 85.56 83.52 85.08 2,283,304 -0.53(-0.62%)
Jan 09, 2019 85.78 87.33 84.74 85.61 2,815,805 +1.47(+1.75%)
Jan 08, 2019 83.52 84.61 82.31 84.13 4,035,325 +1.86(+2.26%)
Jan 07, 2019 80.69 83.07 79.95 82.27 2,791,580 +2.16(+2.70%)
Jan 04, 2019 78.46 80.24 77.83 80.11 3,244,323 +3.02(+3.92%)
Jan 03, 2019 76.72 78.47 75.62 77.09 2,838,526 +0.75(+0.99%)
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.