Indicators

Diamondback Energy (NQ: FANG )

197.74 -3.03 (-1.51%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	69.15	71.48	68.88	71.01	2,083,283	+1.50(+2.16%)
Jul 28, 2016	68.89	70.02	68.37	69.50	1,185,384	+0.46(+0.67%)
Jul 27, 2016	69.72	70.07	68.53	69.04	1,386,398	-0.43(-0.62%)
Jul 26, 2016	69.01	69.70	68.31	69.47	1,176,178	+0.44(+0.63%)
Jul 25, 2016	71.01	71.01	68.10	69.03	1,382,851	-2.33(-3.26%)
Jul 22, 2016	71.52	71.78	70.72	71.36	1,185,422	+0.04(+0.06%)
Jul 21, 2016	72.20	73.05	71.10	71.32	1,699,612	-1.05(-1.45%)
Jul 20, 2016	72.88	72.89	71.81	72.37	1,816,448	+0.05(+0.07%)
Jul 19, 2016	72.84	73.50	72.16	72.33	1,300,231	-0.93(-1.27%)
Jul 18, 2016	73.34	73.58	72.39	73.26	860,857	-0.29(-0.40%)
Jul 15, 2016	74.57	74.81	72.85	73.55	1,249,073	-1.05(-1.41%)
Jul 14, 2016	74.43	75.00	73.73	74.60	1,641,229	+0.96(+1.31%)
Jul 13, 2016	73.01	74.78	72.15	73.64	5,690,821	-0.74(-1.00%)
Jul 12, 2016	73.64	75.08	73.63	74.38	929,500	+1.83(+2.52%)
Jul 11, 2016	72.72	73.94	72.15	72.55	774,096	+0.44(+0.61%)
Jul 08, 2016	72.46	72.80	71.65	72.12	1,142,579	+0.46(+0.64%)
Jul 07, 2016	74.01	74.39	71.51	71.65	1,344,347	-0.76(-1.05%)
Jul 05, 2016	72.42	72.80	70.98	72.42	1,224,139	-0.82(-1.12%)

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.