Indicators

Diamondback Energy (NQ: FANG )

200.90 +1.30 (+0.65%)

Streaming Delayed Price Updated: 3:21 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	55.19	57.72	54.66	56.35	1,891,073	+0.29(+0.51%)
Jan 29, 2015	54.47	56.09	52.45	56.07	1,392,172	+2.09(+3.87%)
Jan 28, 2015	55.63	56.00	53.37	53.98	1,501,352	-2.36(-4.18%)
Jan 27, 2015	55.28	57.86	55.16	56.33	1,636,249	+0.37(+0.66%)
Jan 26, 2015	54.77	56.34	54.04	55.96	1,940,703	+1.23(+2.25%)
Jan 23, 2015	55.19	56.50	54.14	54.73	1,268,414	-0.80(-1.44%)
Jan 22, 2015	56.31	56.78	54.86	55.53	1,973,341	-0.46(-0.82%)
Jan 21, 2015	50.62	56.28	50.25	55.99	3,064,742	+4.68(+9.12%)
Jan 20, 2015	52.56	53.74	50.57	51.31	2,249,506	-2.30(-4.30%)
Jan 16, 2015	52.44	54.50	52.28	53.61	2,648,073	+1.78(+3.44%)
Jan 15, 2015	54.28	54.97	51.69	51.83	2,563,739	-1.51(-2.83%)
Jan 14, 2015	50.23	53.91	50.07	53.34	3,517,793	+3.32(+6.63%)
Jan 13, 2015	49.04	50.31	48.54	50.02	1,137,254	+1.45(+2.98%)
Jan 12, 2015	49.56	50.08	47.21	48.58	1,430,416	-1.94(-3.83%)
Jan 09, 2015	50.04	50.96	49.08	50.51	1,050,565	+0.62(+1.24%)
Jan 08, 2015	47.98	50.10	47.14	49.90	1,491,521	+2.32(+4.87%)
Jan 07, 2015	47.70	49.04	46.71	47.58	1,466,610	+0.72(+1.53%)
Jan 06, 2015	46.33	47.53	45.36	46.86	1,707,172	+0.07(+0.16%)
Jan 05, 2015	48.36	48.68	45.64	46.79	1,740,181	-2.16(-4.42%)

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.