Indicators

Diamondback Energy (NQ: FANG )

194.59 -2.15 (-1.09%)

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 (%)
Feb 26, 2021	58.21	59.43	55.27	58.66	2,988,400	+0.19(+0.32%)
Feb 25, 2021	63.17	63.40	58.47	58.48	3,232,710	-4.01(-6.42%)
Feb 24, 2021	60.84	63.17	59.82	62.49	3,304,177	+2.36(+3.93%)
Feb 23, 2021	56.77	60.50	53.39	60.13	6,400,548	+2.21(+3.82%)
Feb 22, 2021	56.59	59.93	56.12	57.92	4,020,225	+2.40(+4.32%)
Feb 19, 2021	55.42	56.69	55.18	55.52	2,709,222	+0.36(+0.66%)
Feb 18, 2021	57.78	58.14	54.78	55.16	2,760,776	-3.13(-5.37%)
Feb 17, 2021	58.57	59.44	57.07	58.29	2,302,672	-0.11(-0.19%)
Feb 16, 2021	59.74	61.09	58.28	58.40	2,980,395	-0.13(-0.22%)
Feb 12, 2021	56.72	59.02	56.42	58.53	2,351,866	+1.14(+1.99%)
Feb 11, 2021	57.87	58.62	55.51	57.39	2,143,882	-0.94(-1.61%)
Feb 10, 2021	57.19	59.19	56.47	58.33	2,581,387	+1.62(+2.85%)
Feb 09, 2021	58.00	58.13	56.33	56.71	2,844,809	-1.66(-2.84%)
Feb 08, 2021	55.86	58.94	55.58	58.37	3,143,051	+3.79(+6.95%)
Feb 05, 2021	56.45	56.45	54.40	54.57	2,258,925	-0.76(-1.38%)
Feb 04, 2021	54.80	55.79	53.39	55.34	3,457,408	+1.50(+2.78%)
Feb 03, 2021	50.12	54.49	49.65	53.84	4,975,242	+4.37(+8.83%)
Feb 02, 2021	50.72	51.21	49.36	49.47	2,222,254	+0.37(+0.76%)

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.