Indicators

Diamondback Energy (NQ: FANG )

198.05 -2.72 (-1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	88.25	89.15	87.83	88.67	2,007,749	+1.20(+1.38%)
Jun 27, 2019	87.56	88.65	87.36	87.47	1,235,820	+0.21(+0.24%)
Jun 26, 2019	86.76	88.72	85.89	87.26	2,021,950	+1.64(+1.91%)
Jun 25, 2019	87.19	87.73	85.48	85.62	1,600,816	-1.97(-2.25%)
Jun 24, 2019	89.45	89.70	87.14	87.59	1,696,165	-1.75(-1.96%)
Jun 21, 2019	87.87	89.50	87.16	89.34	3,052,792	+1.79(+2.05%)
Jun 20, 2019	86.92	88.04	85.91	87.55	2,300,360	+2.82(+3.33%)
Jun 19, 2019	84.71	85.76	83.67	84.73	1,481,683	-0.34(-0.40%)
Jun 18, 2019	83.21	85.82	83.21	85.07	1,740,901	+2.41(+2.91%)
Jun 17, 2019	80.10	83.19	79.91	82.66	1,543,953	+2.14(+2.66%)
Jun 14, 2019	81.72	82.45	79.93	80.52	1,343,046	-0.99(-1.22%)
Jun 13, 2019	81.63	82.66	80.99	81.51	1,327,203	+1.59(+2.00%)
Jun 12, 2019	79.97	81.54	79.61	79.92	1,907,084	-1.26(-1.55%)
Jun 11, 2019	80.27	82.16	79.77	81.18	1,863,289	+1.76(+2.21%)
Jun 10, 2019	79.50	80.21	78.48	79.42	2,151,623	+0.47(+0.60%)
Jun 07, 2019	78.88	80.32	78.75	78.95	2,057,273	-0.46(-0.57%)
Jun 06, 2019	78.29	79.74	78.05	79.41	1,782,247	+1.19(+1.52%)
Jun 05, 2019	80.61	81.20	76.86	78.22	2,566,862	-2.45(-3.04%)
Jun 04, 2019	80.81	81.33	79.07	80.67	2,174,023	+0.78(+0.98%)

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.