Diamondback Energy (NQ: FANG )

196.90 +0.37 (+0.19%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 80.84 82.48 80.04 81.15 2,441,845 +1.10(+1.37%)
Jun 29, 2021 80.66 82.31 79.50 80.06 1,978,923 +0.13(+0.16%)
Jun 28, 2021 82.57 82.92 79.42 79.93 2,707,800 -3.32(-3.99%)
Jun 25, 2021 81.91 83.53 80.86 83.24 5,662,485 +1.78(+2.19%)
Jun 24, 2021 78.89 81.65 78.75 81.46 2,038,670 +2.02(+2.55%)
Jun 23, 2021 79.83 82.79 79.36 79.44 2,686,060 +0.50(+0.64%)
Jun 22, 2021 78.20 79.23 76.62 78.94 2,339,598 -0.15(-0.19%)
Jun 21, 2021 74.88 79.79 74.77 79.09 3,165,771 +4.60(+6.17%)
Jun 18, 2021 73.11 75.40 72.78 74.49 4,948,296 -0.61(-0.82%)
Jun 17, 2021 77.75 78.87 72.73 75.10 3,251,167 -3.01(-3.85%)
Jun 16, 2021 77.85 79.30 76.81 78.11 1,934,815 -0.41(-0.53%)
Jun 15, 2021 75.40 78.78 75.23 78.53 3,143,679 +3.81(+5.10%)
Jun 14, 2021 76.46 77.45 73.80 74.71 1,765,820 -0.72(-0.95%)
Jun 11, 2021 75.33 76.45 74.95 75.43 1,627,641 +0.24(+0.32%)
Jun 10, 2021 78.06 78.44 74.30 75.19 2,048,952 -1.12(-1.46%)
Jun 09, 2021 77.89 79.61 75.93 76.30 3,230,276 -1.18(-1.52%)
Jun 08, 2021 75.35 77.95 73.56 77.48 3,106,795 +2.12(+2.81%)
Jun 07, 2021 74.60 75.93 74.12 75.36 1,468,955 +1.18(+1.60%)
Jun 04, 2021 75.47 75.96 72.63 74.18 2,654,611 -0.61(-0.81%)
Jun 03, 2021 74.32 75.66 73.12 74.78 2,409,856 +0.07(+0.09%)
Jun 02, 2021 75.41 76.99 73.51 74.71 3,129,154 -0.15(-0.20%)
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.