Indicators

Diamondback Energy (NQ: FANG )

201.15 -2.80 (-1.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	59.91	61.80	59.65	61.71	3,183,856	+2.25(+3.79%)
Jan 28, 2016	58.14	60.03	57.26	59.46	2,916,492	+3.69(+6.62%)
Jan 27, 2016	54.17	57.01	53.49	55.77	3,033,090	+1.42(+2.62%)
Jan 26, 2016	52.02	54.72	50.53	54.34	1,658,069	+3.63(+7.17%)
Jan 25, 2016	52.33	54.34	50.31	50.71	1,571,094	-3.34(-6.18%)
Jan 22, 2016	53.26	56.35	52.64	54.05	2,288,911	+1.69(+3.23%)
Jan 21, 2016	49.71	53.00	49.58	52.36	2,348,396	+2.61(+5.24%)
Jan 20, 2016	48.19	51.12	46.22	49.75	3,512,246	+0.35(+0.71%)
Jan 19, 2016	51.71	52.74	48.54	49.40	2,034,506	-2.19(-4.24%)
Jan 15, 2016	48.75	51.59	51.59	51.59	2,469,152	+0.39(+0.77%)
Jan 14, 2016	49.63	51.62	48.11	51.20	2,843,709	+2.59(+5.33%)
Jan 13, 2016	48.86	49.46	46.53	48.61	7,022,447	+0.81(+1.69%)
Jan 12, 2016	47.90	48.42	45.32	47.80	2,987,881	+0.75(+1.60%)
Jan 11, 2016	49.53	50.19	46.38	47.05	2,380,967	-2.58(-5.20%)
Jan 08, 2016	49.83	50.54	48.02	49.63	1,541,696	+0.29(+0.60%)
Jan 07, 2016	49.61	51.98	49.09	49.34	1,323,089	-1.47(-2.89%)
Jan 06, 2016	52.29	52.29	50.44	50.81	1,622,005	-2.44(-4.59%)
Jan 05, 2016	53.99	54.40	52.77	53.25	1,232,671	-0.75(-1.39%)

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.