Indicators

Diamondback Energy (NQ: FANG )

201.50 +3.87 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	72.45	73.39	72.25	72.54	1,391,521	+0.09(+0.12%)
Jun 27, 2014	72.73	73.41	72.29	72.45	3,919,185	-0.49(-0.67%)
Jun 26, 2014	73.88	74.34	71.64	72.94	1,117,494	-1.04(-1.40%)
Jun 25, 2014	71.88	74.63	71.72	73.97	2,327,081	+2.34(+3.27%)
Jun 24, 2014	73.67	73.96	71.19	71.63	2,737,365	-3.04(-4.07%)
Jun 23, 2014	73.83	74.75	72.80	74.67	1,517,375	+1.32(+1.80%)
Jun 20, 2014	73.08	74.08	72.13	73.35	2,123,390	+0.60(+0.83%)
Jun 19, 2014	74.08	74.08	72.13	72.74	1,279,838	-1.05(-1.43%)
Jun 18, 2014	74.73	76.24	72.60	73.79	3,540,038	+0.07(+0.09%)
Jun 17, 2014	73.52	75.34	72.60	73.73	1,419,805	+0.29(+0.40%)
Jun 16, 2014	72.04	73.76	71.21	73.43	1,687,185	+1.59(+2.22%)
Jun 13, 2014	69.70	72.20	69.02	71.84	1,986,212	+2.66(+3.85%)
Jun 12, 2014	68.62	70.17	68.21	69.18	1,384,349	+0.69(+1.01%)
Jun 11, 2014	66.70	69.00	66.26	68.48	1,053,888	+1.23(+1.83%)
Jun 10, 2014	67.80	68.33	66.47	67.25	701,237	+1.01(+1.53%)
Jun 06, 2014	65.30	66.58	64.84	66.24	1,167,293	+1.51(+2.33%)
Jun 05, 2014	64.24	65.24	63.33	64.73	958,104	+0.57(+0.89%)
Jun 04, 2014	64.01	65.15	62.91	64.16	1,035,398	+0.20(+0.31%)
Jun 03, 2014	62.15	64.11	61.74	63.96	1,044,651	+1.79(+2.88%)

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.