Indicators

Diamondback Energy (NQ: FANG )

198.05 +3.46 (+1.78%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.61	50.03	44.06	45.62	2,610,842	-6.86(-13.07%)
Nov 26, 2014	54.03	52.48	52.48	52.48	1,189,133	-1.74(-3.21%)
Nov 25, 2014	55.52	56.13	53.81	54.22	1,446,020	-0.86(-1.56%)
Nov 24, 2014	55.94	56.48	54.19	55.07	1,607,416	-1.33(-2.37%)
Nov 21, 2014	55.40	57.67	55.21	56.41	1,865,801	+2.05(+3.76%)
Nov 20, 2014	52.69	54.46	52.65	54.36	1,005,111	+1.68(+3.19%)
Nov 19, 2014	52.24	52.93	50.83	52.68	1,247,160	+0.61(+1.18%)
Nov 18, 2014	51.45	52.92	50.47	52.06	1,562,729	+0.53(+1.02%)
Nov 17, 2014	54.11	54.64	50.94	51.54	1,947,311	-3.29(-6.00%)
Nov 14, 2014	52.66	54.93	52.25	54.83	1,290,720	+2.45(+4.68%)
Nov 13, 2014	52.16	53.06	51.12	52.38	2,163,815	-0.04(-0.08%)
Nov 12, 2014	52.40	53.33	51.97	52.42	4,059,139	-2.18(-3.99%)
Nov 11, 2014	53.88	55.61	53.31	54.60	1,413,380	+0.73(+1.35%)
Nov 10, 2014	56.73	57.74	53.63	53.87	1,683,765	-2.34(-4.16%)
Nov 07, 2014	53.46	56.25	53.46	56.21	1,735,623	+2.97(+5.58%)
Nov 06, 2014	52.14	53.39	51.52	53.24	1,349,889	+0.66(+1.25%)
Nov 05, 2014	54.26	54.26	50.98	52.58	1,734,006	+1.11(+2.15%)
Nov 04, 2014	52.99	53.71	50.70	51.47	2,408,684	-3.03(-5.56%)

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.