Diamondback Energy (NQ: FANG )

86.31 USD +5.05 (+6.21%)
Streaming Delayed Price Updated: 10:21 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 75.53 82.86 75.51 81.26 5,751,204 +6.82(+9.16%)
Mar 03, 2021 72.07 78.03 72.07 74.44 3,670,200 +3.43(+4.83%)
Mar 02, 2021 73.09 74.14 69.89 71.01 2,592,314 -2.65(-3.60%)
Mar 01, 2021 70.96 74.47 70.42 73.66 3,159,582 +4.38(+6.32%)
Feb 26, 2021 68.74 70.18 65.27 69.28 2,530,500 +0.22(+0.32%)
Feb 25, 2021 74.60 74.87 69.05 69.06 2,737,376 -4.74(-6.42%)
Feb 24, 2021 71.85 74.60 70.65 73.80 2,797,892 +2.79(+3.93%)
Feb 23, 2021 67.04 71.45 63.05 71.01 5,419,819 +2.61(+3.82%)
Feb 22, 2021 66.83 70.78 66.28 68.40 3,404,223 +2.83(+4.32%)
Feb 19, 2021 65.45 66.95 65.17 65.57 2,294,100 +0.43(+0.66%)
Feb 18, 2021 68.23 68.66 64.69 65.14 2,337,754 -3.70(-5.37%)
Feb 17, 2021 69.17 70.19 67.40 68.84 1,949,844 -0.13(-0.19%)
Feb 16, 2021 70.55 72.15 68.83 68.97 2,523,722 -0.15(-0.22%)
Feb 12, 2021 66.98 69.70 66.63 69.12 1,991,500 +1.35(+1.99%)
Feb 11, 2021 68.34 69.23 65.56 67.77 1,815,384 -1.11(-1.61%)
Feb 10, 2021 67.54 69.90 66.69 68.88 2,185,852 +1.91(+2.85%)
Feb 09, 2021 68.50 68.65 66.52 66.97 2,408,911 -1.96(-2.84%)
Feb 08, 2021 65.97 69.60 65.64 68.93 2,661,455 +4.48(+6.95%)
Feb 05, 2021 66.67 66.67 64.24 64.45 1,912,800 -0.90(-1.38%)
Feb 04, 2021 64.72 65.89 63.05 65.35 2,927,644 +1.77(+2.78%)
Feb 03, 2021 59.19 64.35 58.64 63.58 4,212,907 +5.16(+8.83%)
Feb 02, 2021 59.90 60.48 58.29 58.42 1,881,748 +0.44(+0.76%)
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.