Indicators

Diamondback Energy (NQ: FANG )

200.77 -1.42 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	78.06	78.22	76.52	77.55	1,378,455	-0.62(-0.80%)
Jul 28, 2017	77.92	78.72	77.54	78.17	1,124,995	+0.06(+0.08%)
Jul 27, 2017	77.99	78.45	77.30	78.11	1,260,875	+0.07(+0.09%)
Jul 26, 2017	78.15	79.13	77.11	78.04	1,265,580	+0.61(+0.79%)
Jul 25, 2017	76.23	77.99	76.14	77.42	1,457,552	+2.03(+2.69%)
Jul 24, 2017	74.77	76.08	74.46	75.39	1,056,201	+0.99(+1.33%)
Jul 21, 2017	74.80	75.05	73.87	74.40	1,508,087	-0.32(-0.42%)
Jul 20, 2017		77.29	74.48	74.72	1,698,530	-1.25(-1.65%)
Jul 19, 2017	73.52	76.01	73.15	75.97	1,581,618	+2.85(+3.89%)
Jul 18, 2017	74.39	74.39	72.33	73.13	1,534,433	-0.05(-0.07%)
Jul 17, 2017	73.00	73.69	72.78	73.18	1,378,994	-0.01(-0.01%)
Jul 14, 2017	72.37	73.32	72.36	73.18	1,100,911	+0.86(+1.19%)
Jul 13, 2017	71.27	72.48	70.92	72.33	1,003,540	+1.06(+1.49%)
Jul 12, 2017	72.46	73.36	71.02	71.27	1,215,291	-0.41(-0.58%)
Jul 11, 2017	71.26	71.86	70.02	71.68	1,066,560	+0.48(+0.67%)
Jul 10, 2017	69.30	71.32	68.94	71.20	1,528,624	+1.57(+2.25%)
Jul 07, 2017		69.81	66.95	69.63	1,782,443	+0.11(+0.15%)
Jul 06, 2017	72.15	72.68	69.39	69.53	1,899,179	-2.05(-2.86%)
Jul 05, 2017	72.43	72.52	70.72	71.57	1,701,245	-1.50(-2.06%)

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.