Indicators

Diamondback Energy (NQ: FANG )

197.83 +0.16 (+0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	71.74	72.66	71.54	71.82	1,405,331	+0.09(+0.12%)
Jun 27, 2014	72.02	72.69	71.58	71.73	3,958,082	-0.49(-0.67%)
Jun 26, 2014	73.16	73.61	70.93	72.22	1,128,585	-1.03(-1.40%)
Jun 25, 2014	71.18	73.89	71.01	73.25	2,350,177	+2.32(+3.27%)
Jun 24, 2014	72.95	73.23	70.49	70.93	2,764,533	-3.01(-4.07%)
Jun 23, 2014	73.10	74.02	72.08	73.93	1,532,434	+1.31(+1.80%)
Jun 20, 2014	72.37	73.35	71.42	72.62	2,144,464	+0.60(+0.83%)
Jun 19, 2014	73.35	73.35	71.42	72.03	1,292,540	-1.04(-1.43%)
Jun 18, 2014	74.00	75.49	71.89	73.07	3,575,171	+0.06(+0.09%)
Jun 17, 2014	72.79	74.60	71.89	73.00	1,433,896	+0.29(+0.40%)
Jun 16, 2014	71.33	73.04	70.51	72.71	1,703,930	+1.58(+2.22%)
Jun 13, 2014	69.02	71.49	68.35	71.14	2,005,924	+2.64(+3.85%)
Jun 12, 2014	67.95	69.48	67.54	68.50	1,398,089	+0.69(+1.01%)
Jun 11, 2014	66.05	68.32	65.61	67.81	1,064,347	+1.22(+1.83%)
Jun 10, 2014	67.13	67.66	65.81	66.59	708,197	+1.00(+1.53%)
Jun 06, 2014	64.66	65.93	64.20	65.59	1,178,878	+1.50(+2.33%)
Jun 05, 2014	63.61	64.60	62.71	64.09	967,613	+0.57(+0.89%)
Jun 04, 2014	63.38	64.51	62.29	63.52	1,045,674	+0.19(+0.31%)
Jun 03, 2014	61.54	63.48	61.13	63.33	1,055,019	+1.77(+2.88%)

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.