Indicators

Diamondback Energy (NQ: FANG )

202.07 +2.47 (+1.24%)

Streaming Delayed Price Updated: 11:24 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	84.06	86.18	83.79	85.91	3,052,037	+2.18(+2.60%)
Jan 30, 2017	86.87	87.08	83.07	83.73	1,852,491	-3.41(-3.92%)
Jan 27, 2017	87.13	88.06	86.61	87.14	808,540	-0.02(-0.02%)
Jan 26, 2017	86.52	88.63	86.52	87.16	1,806,850	+1.29(+1.50%)
Jan 25, 2017	84.60	87.47	84.60	85.87	1,581,097	+1.13(+1.33%)
Jan 24, 2017	83.91	85.15	83.55	84.74	995,212	+1.27(+1.52%)
Jan 23, 2017	83.73	84.31	82.70	83.47	864,525	-0.75(-0.89%)
Jan 20, 2017	84.45	85.92	83.81	84.23	1,104,000	+0.69(+0.83%)
Jan 19, 2017	82.50	84.57	82.50	83.53	1,344,351	+1.42(+1.73%)
Jan 18, 2017	81.28	82.89	80.97	82.11	993,570	+0.07(+0.08%)
Jan 17, 2017	83.60	84.07	81.51	82.04	1,693,048	-0.75(-0.91%)
Jan 13, 2017		82.80	82.80	82.80	0	-1.81(-2.13%)
Jan 12, 2017	85.39	86.00	83.88	84.60	1,491,435	-0.28(-0.33%)
Jan 11, 2017	83.75	85.35	83.24	84.88	1,474,042	+0.98(+1.17%)
Jan 10, 2017	83.27	84.23	82.99	83.90	1,205,030	+1.05(+1.26%)
Jan 09, 2017	84.06	84.14	82.74	82.85	806,226	-1.82(-2.15%)
Jan 06, 2017	84.66	85.60	83.36	84.67	1,238,874	-0.01(-0.01%)
Jan 05, 2017	84.90	86.22	83.98	84.68	1,289,890	+0.08(+0.10%)
Jan 04, 2017	84.34	85.64	83.70	84.60	1,531,521	+0.26(+0.31%)

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.