Indicators

Diamondback Energy (NQ: FANG )

197.86 -2.91 (-1.45%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	108.23	111.71	107.97	109.56	2,009,945	+0.92(+0.84%)
Sep 27, 2018	107.83	108.93	106.88	108.64	1,584,285	+2.21(+2.08%)
Sep 26, 2018	108.70	109.07	106.27	106.43	2,524,490	-2.58(-2.36%)
Sep 25, 2018	108.31	110.39	107.77	109.01	2,333,689	+1.34(+1.24%)
Sep 24, 2018	105.53	108.25	105.33	107.67	2,735,302	+3.49(+3.35%)
Sep 21, 2018	103.61	104.51	102.75	104.18	2,222,427	+1.48(+1.45%)
Sep 20, 2018	104.79	105.10	102.47	102.70	2,365,468	-1.51(-1.45%)
Sep 19, 2018	101.14	104.68	100.90	104.20	2,555,385	+3.10(+3.07%)
Sep 18, 2018	100.42	102.31	99.65	101.10	2,491,826	+1.67(+1.68%)
Sep 17, 2018	98.52	100.85	98.14	99.43	1,952,700	+0.78(+0.79%)
Sep 14, 2018	96.64	100.10	95.99	98.65	2,675,032	+2.37(+2.46%)
Sep 13, 2018	97.39	97.70	95.34	96.29	2,419,578	-1.38(-1.41%)
Sep 12, 2018	95.40	98.00	95.39	97.66	2,848,504	+3.33(+3.53%)
Sep 11, 2018	91.06	95.08	90.21	94.33	2,881,578	+3.48(+3.83%)
Sep 10, 2018	91.37	91.92	90.56	90.86	2,347,424	-0.44(-0.48%)
Sep 07, 2018	92.39	92.39	90.22	91.29	2,347,918	-1.49(-1.61%)
Sep 06, 2018	95.20	95.24	91.98	92.78	2,124,345	-2.41(-2.53%)
Sep 05, 2018	96.76	96.89	94.73	95.19	2,194,910	-2.32(-2.38%)

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.