Diamondback Energy (NQ: FANG )

182.53 +4.41 (+2.48%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 62.59 63.27 61.53 61.84 2,982,153 -0.83(-1.33%)
Mar 30, 2021 61.84 63.71 61.10 62.67 1,862,977 +0.20(+0.32%)
Mar 29, 2021 62.85 63.81 61.16 62.47 2,207,236 -1.30(-2.05%)
Mar 26, 2021 64.50 65.09 61.82 63.77 2,564,807 +1.67(+2.70%)
Mar 25, 2021 60.67 62.57 58.50 62.10 3,635,202 -0.50(-0.79%)
Mar 24, 2021 62.50 65.13 62.45 62.59 3,036,349 +1.90(+3.13%)
Mar 23, 2021 60.74 63.34 60.04 60.69 4,449,419 -2.68(-4.22%)
Mar 22, 2021 63.99 64.53 62.41 63.37 3,165,108 -0.42(-0.66%)
Mar 19, 2021 63.54 66.49 62.48 63.79 11,201,675 +0.54(+0.85%)
Mar 18, 2021 67.62 68.66 62.74 63.25 4,205,592 -5.25(-7.66%)
Mar 17, 2021 68.27 69.80 66.48 68.50 3,082,931 -0.57(-0.83%)
Mar 16, 2021 69.00 69.84 66.85 69.07 6,693,457 -1.85(-2.61%)
Mar 15, 2021 69.43 71.02 68.69 70.92 2,534,467 +1.92(+2.78%)
Mar 12, 2021 70.25 71.42 68.73 69.01 2,550,783 -1.71(-2.42%)
Mar 11, 2021 69.25 72.34 68.51 70.71 2,797,564 +2.61(+3.83%)
Mar 10, 2021 68.20 69.63 66.30 68.11 3,345,921 -0.08(-0.11%)
Mar 09, 2021 69.84 70.35 67.26 68.18 4,226,062 -2.64(-3.73%)
Mar 08, 2021 73.12 73.84 68.85 70.82 3,795,957 -0.93(-1.29%)
Mar 05, 2021 70.68 74.68 69.49 71.75 7,826,459 +3.37(+4.93%)
Mar 04, 2021 63.55 69.72 63.54 68.37 6,835,054 +5.74(+9.16%)
Mar 03, 2021 60.64 65.66 60.64 62.64 4,361,872 +3.22(+5.42%)
Mar 02, 2021 61.15 62.03 58.48 59.41 3,098,304 -2.22(-3.60%)
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.