Indicators

Diamondback Energy (NQ: FANG )

207.76 +0.66 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.70	36.27	34.79	35.69	5,166,222	-0.37(-1.02%)
May 28, 2020	37.38	37.48	35.62	36.06	2,366,622	-1.07(-2.89%)
May 27, 2020	38.07	38.71	35.87	37.13	3,336,407	-0.50(-1.34%)
May 26, 2020	37.29	38.08	36.69	37.63	3,198,520	+1.64(+4.56%)
May 22, 2020	35.68	36.04	34.68	35.99	2,116,361	+0.01(+0.02%)
May 21, 2020	36.57	37.08	35.25	35.98	1,929,253	-0.61(-1.67%)
May 20, 2020	35.86	36.90	35.77	36.59	2,510,836	+1.53(+4.35%)
May 19, 2020	36.69	37.05	35.05	35.07	2,985,397	-1.34(-3.68%)
May 18, 2020	34.96	36.58	34.71	36.41	3,471,485	+3.91(+12.02%)
May 15, 2020	32.17	33.34	31.86	32.50	3,223,699	+0.50(+1.57%)
May 14, 2020	31.23	33.12	30.01	32.00	3,260,227	+0.33(+1.03%)
May 13, 2020	33.64	33.64	31.19	31.67	4,325,835	-2.27(-6.68%)
May 12, 2020	34.56	34.80	33.25	33.94	3,191,391	-0.12(-0.37%)
May 11, 2020	34.79	35.29	33.98	34.06	2,818,180	-0.88(-2.52%)
May 08, 2020	34.51	35.29	33.80	34.95	3,379,749	+1.42(+4.24%)
May 07, 2020	33.42	34.60	33.02	33.53	2,866,775	+1.20(+3.73%)
May 06, 2020	33.67	34.69	32.30	32.32	3,465,682	-1.17(-3.50%)
May 05, 2020	37.82	38.10	33.08	33.49	6,321,814	-1.82(-5.15%)
May 04, 2020	32.25	35.34	31.79	35.31	4,327,359	+1.86(+5.56%)

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.