Indicators

Diamondback Energy (NQ: FANG )

197.63 +1.62 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	63.38	64.47	63.22	63.56	1,477,326	+0.23(+0.36%)
May 28, 2015	64.33	64.33	62.18	63.33	1,401,100	-1.35(-2.08%)
May 27, 2015	64.74	65.18	63.94	64.68	951,102	-0.04(-0.06%)
May 26, 2015	65.47	66.29	64.43	64.72	1,143,831	-1.76(-2.64%)
May 22, 2015	65.25	66.48	66.48	66.48	982,430	+0.62(+0.94%)
May 21, 2015	64.53	66.47	63.85	65.85	1,077,388	+1.71(+2.66%)
May 20, 2015	63.39	64.28	62.19	64.15	1,303,892	+0.87(+1.37%)
May 19, 2015	64.39	64.74	62.41	63.28	1,215,765	-1.44(-2.22%)
May 18, 2015	64.36	65.22	63.89	64.72	1,011,827	+0.24(+0.38%)
May 15, 2015	63.62	64.73	61.88	64.47	1,332,142	+1.41(+2.24%)
May 14, 2015	64.88	65.40	62.99	63.06	1,564,773	-1.81(-2.80%)
May 13, 2015	65.53	65.82	64.25	64.87	1,013,494	-0.14(-0.21%)
May 12, 2015	64.42	65.89	63.89	65.01	896,054	+1.03(+1.61%)
May 11, 2015	62.91	64.39	62.49	63.98	2,124,544	+1.08(+1.71%)
May 08, 2015	62.72	63.70	60.65	62.91	5,860,279	+1.36(+2.22%)
May 07, 2015	64.94	64.94	60.75	61.54	2,851,734	-2.72(-4.23%)
May 06, 2015	65.61	65.93	63.81	64.26	1,115,873	-0.89(-1.37%)
May 05, 2015	68.38	69.24	64.88	65.15	1,558,661	-2.60(-3.83%)
May 04, 2015	66.33	67.86	66.22	67.75	1,231,396	+0.87(+1.29%)

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.