Indicators

Diamondback Energy (NQ: FANG )

194.59 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	110.67			109.07	2,798,171	-2.21(-1.99%)
Jan 28, 2022	111.75	112.85	108.12	111.29	2,728,172	+0.07(+0.06%)
Jan 27, 2022	113.69	115.90	108.94	111.22	3,092,862	+1.07(+0.97%)
Jan 26, 2022	112.15	113.77	108.20	110.15	3,665,686	+0.36(+0.33%)
Jan 25, 2022	102.52	110.78	99.59	109.78	3,895,306	+6.54(+6.33%)
Jan 24, 2022	97.68	103.87	94.42	103.25	4,091,118	+1.24(+1.21%)
Jan 21, 2022	103.07	104.41	99.79	102.01	3,715,323	-3.39(-3.22%)
Jan 20, 2022	106.39	111.68	105.22	105.40	3,087,594	-3.28(-3.02%)
Jan 19, 2022	109.81	110.49	106.78	108.69	2,426,757	-0.20(-0.18%)
Jan 18, 2022	112.73	113.91	107.03	108.88	5,152,375	-2.83(-2.53%)
Jan 14, 2022				111.71	0	+4.44(+4.13%)
Jan 13, 2022	107.37	110.03	106.80	107.28	3,045,058	-0.42(-0.39%)
Jan 12, 2022	108.60	108.67	105.73	107.70	4,031,887	+0.18(+0.17%)
Jan 11, 2022	105.67	108.00	102.79	107.52	3,958,312	+2.60(+2.48%)
Jan 10, 2022	105.13	105.32	101.74	104.92	2,725,850	-0.15(-0.14%)
Jan 07, 2022	107.21	107.80	103.94	105.06	2,823,878	-1.84(-1.72%)
Jan 06, 2022	106.30	107.56	104.73	106.90	3,864,588	+4.79(+4.69%)
Jan 05, 2022	104.94	106.77	101.43	102.11	3,903,847	-0.94(-0.92%)
Jan 04, 2022	97.96	103.49	97.47	103.06	5,209,950	+6.36(+6.58%)

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.