Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 84.07 85.71 83.44 84.49 2,734,154 +0.70(+0.84%)
Jan 30, 2019 83.77 84.02 82.00 83.79 1,571,460 +1.72(+2.10%)
Jan 29, 2019 82.91 83.43 81.67 82.07 1,836,969 -0.11(-0.14%)
Jan 28, 2019 82.58 82.98 81.31 82.18 1,991,632 -1.56(-1.87%)
Jan 25, 2019 83.67 84.57 83.11 83.75 2,885,532 +0.53(+0.64%)
Jan 24, 2019 83.08 84.38 82.75 83.21 2,767,348 +0.19(+0.23%)
Jan 23, 2019 84.14 84.55 81.94 83.03 1,785,864 -0.11(-0.13%)
Jan 22, 2019 86.51 86.79 82.93 83.13 2,965,334 -4.45(-5.08%)
Jan 18, 2019 87.57 87.72 86.36 87.58 2,008,510 +1.02(+1.17%)
Jan 17, 2019 85.66 87.25 85.31 86.57 1,532,121 +0.01(+0.01%)
Jan 16, 2019 85.82 87.59 85.13 86.56 1,967,397 +0.52(+0.60%)
Jan 15, 2019 86.18 87.50 84.66 86.04 1,495,154 +0.41(+0.48%)
Jan 14, 2019 84.01 86.41 83.70 85.63 2,237,897 +0.34(+0.39%)
Jan 11, 2019 86.24 86.33 84.15 85.30 1,869,011 -1.66(-1.91%)
Jan 10, 2019 86.19 87.45 85.36 86.96 2,233,932 -0.54(-0.62%)
Jan 09, 2019 87.67 89.26 86.61 87.50 2,754,919 +1.51(+1.75%)
Jan 08, 2019 85.37 86.48 84.12 85.99 3,948,069 +1.90(+2.26%)
Jan 07, 2019 82.48 84.90 81.72 84.09 2,731,217 +2.21(+2.70%)
Jan 04, 2019 80.19 82.01 79.55 81.88 3,174,171 +3.09(+3.92%)
Jan 03, 2019 78.41 80.21 77.29 78.79 2,777,148 +0.77(+0.99%)
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.