Indicators

Diamondback Energy (NQ: FANG )

203.86 +0.64 (+0.31%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	103.79	104.73	101.79	101.81	1,249,838	-1.25(-1.21%)
Feb 27, 2018	103.74	105.41	103.05	103.06	1,007,682	-1.27(-1.21%)
Feb 26, 2018	105.22	105.37	103.80	104.33	815,361	-0.17(-0.16%)
Feb 23, 2018	101.75	104.63	101.33	104.50	1,072,413	+3.77(+3.75%)
Feb 22, 2018		102.18	98.56	100.72	1,398,847	+1.90(+1.93%)
Feb 21, 2018	99.92	101.84	98.71	98.82	1,542,819	-1.49(-1.49%)
Feb 20, 2018	100.61	102.39	100.01	100.32	1,563,114	-0.87(-0.86%)
Feb 16, 2018		101.19	101.19	101.19	0	-1.04(-1.01%)
Feb 15, 2018	101.28	102.32	99.56	102.23	2,960,203	+1.90(+1.89%)
Feb 14, 2018	94.75	100.43	94.07	100.33	3,550,841	+6.37(+6.78%)
Feb 13, 2018	94.12	95.10	93.82	93.96	2,018,707	-0.80(-0.84%)
Feb 12, 2018	91.49	95.11	91.49	94.76	2,091,222	+4.49(+4.98%)
Feb 09, 2018	91.63	92.92	86.30	90.27	2,218,312	-0.67(-0.74%)
Feb 08, 2018	96.84	97.58	90.85	90.94	3,420,844	-5.86(-6.05%)
Feb 07, 2018	99.58	100.17	96.77	96.80	1,484,683	-2.78(-2.79%)
Feb 06, 2018	96.98	101.65	96.53	99.57	2,075,967	+0.55(+0.55%)
Feb 05, 2018	98.42	102.06	97.06	99.03	2,178,377	-1.00(-1.00%)
Feb 02, 2018	102.69	102.92	99.83	100.03	1,903,405	-3.41(-3.30%)

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.