Indicators

Diamondback Energy (NQ: FANG )

181.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	77.13	77.29	75.61	76.63	1,395,116	-0.62(-0.80%)
Jul 28, 2017	76.98	77.78	76.62	77.24	1,138,592	+0.06(+0.08%)
Jul 27, 2017	77.06	77.51	76.38	77.18	1,276,115	+0.07(+0.09%)
Jul 26, 2017	77.22	78.18	76.19	77.10	1,280,876	+0.61(+0.79%)
Jul 25, 2017	75.32	77.06	75.23	76.50	1,475,169	+2.01(+2.69%)
Jul 24, 2017	73.88	75.17	73.57	74.49	1,068,967	+0.97(+1.33%)
Jul 21, 2017	73.91	74.16	72.99	73.52	1,526,315	-0.31(-0.42%)
Jul 20, 2017		76.37	73.59	73.83	1,719,060	-1.24(-1.65%)
Jul 19, 2017	72.65	75.11	72.28	75.07	1,600,734	+2.81(+3.89%)
Jul 18, 2017	73.50	73.50	71.47	72.25	1,552,979	-0.05(-0.07%)
Jul 17, 2017	72.13	72.81	71.91	72.30	1,395,662	-0.01(-0.01%)
Jul 14, 2017	71.51	72.45	71.49	72.31	1,114,217	+0.85(+1.19%)
Jul 13, 2017	70.42	71.61	70.07	71.46	1,015,670	+1.05(+1.49%)
Jul 12, 2017	71.60	72.48	70.17	70.42	1,229,980	-0.41(-0.58%)
Jul 11, 2017	70.41	71.00	69.18	70.82	1,079,452	+0.47(+0.67%)
Jul 10, 2017	68.47	70.46	68.12	70.35	1,547,100	+1.55(+2.25%)
Jul 07, 2017		68.98	66.15	68.80	1,803,987	+0.10(+0.15%)
Jul 06, 2017	71.29	71.81	68.56	68.70	1,922,134	-2.02(-2.86%)
Jul 05, 2017	71.57	71.65	69.88	70.72	1,721,808	-1.49(-2.06%)

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.