Indicators

Diamondback Energy (NQ: FANG )

181.00 -0.63 (-0.35%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	39.66	40.41	38.87	39.75	0	-0.26(-0.64%)
Nov 27, 2013	41.12	41.62	39.42	40.01	0	-1.24(-3.00%)
Nov 26, 2013	40.76	41.97	40.57	41.25	0	+0.58(+1.43%)
Nov 25, 2013	41.19	41.41	39.09	40.66	750,344	-0.52(-1.26%)
Nov 22, 2013	41.18	42.08	40.67	41.18	0	-0.17(-0.41%)
Nov 21, 2013	39.14	41.77	39.14	41.35	859,001	+2.38(+6.11%)
Nov 20, 2013	39.41	40.29	38.70	38.97	0	-0.05(-0.12%)
Nov 19, 2013	40.26	40.52	38.76	39.02	1,139,133	-1.11(-2.78%)
Nov 18, 2013	42.88	42.96	39.47	40.13	0	-2.65(-6.19%)
Nov 15, 2013	42.56	42.85	42.07	42.78	0	+0.32(+0.76%)
Nov 14, 2013	42.22	42.97	40.88	42.46	0	+0.50(+1.19%)
Nov 12, 2013	42.40	42.69	41.37	41.96	0	-0.63(-1.48%)
Nov 11, 2013	42.92	43.07	42.43	42.59	0	-0.14(-0.34%)
Nov 08, 2013	43.08	43.53	42.41	42.73	0	-0.42(-0.98%)
Nov 07, 2013	44.01	44.75	40.36	43.16	5,146,763	+0.43(+1.01%)
Nov 06, 2013	43.96	44.67	41.81	42.72	1,265,483	-1.34(-3.05%)
Nov 05, 2013	46.78	46.92	42.84	44.07	2,164,358	+1.58(+3.72%)
Nov 04, 2013	40.69	42.74	39.86	42.48	1,334,221	+2.01(+4.98%)

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.