Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 81.53 83.22 81.12 82.89 1,523,269 +0.84(+1.02%)
Mar 30, 2017 83.00 83.55 81.92 82.05 1,842,957 -0.39(-0.47%)
Mar 29, 2017 80.70 82.82 80.08 82.44 2,313,454 +1.54(+1.91%)
Mar 28, 2017 79.25 81.12 78.95 80.90 3,132,935 +1.83(+2.31%)
Mar 27, 2017 78.26 79.65 77.87 79.07 1,678,090 -0.63(-0.79%)
Mar 24, 2017 79.83 80.67 79.34 79.70 1,537,470 +0.10(+0.13%)
Mar 23, 2017 80.80 81.08 79.22 79.60 2,322,910 -1.25(-1.55%)
Mar 22, 2017 81.54 82.03 80.01 80.85 1,507,269 -0.76(-0.93%)
Mar 21, 2017 82.65 83.40 81.04 81.61 1,695,012 -1.27(-1.53%)
Mar 20, 2017 82.64 83.10 81.30 82.88 1,987,310 -0.78(-0.94%)
Mar 17, 2017 83.20 84.15 82.88 83.67 2,562,567 +1.00(+1.21%)
Mar 16, 2017 83.00 83.17 81.75 82.67 2,292,456 +0.42(+0.51%)
Mar 15, 2017 79.51 82.48 79.15 82.25 2,571,502 +3.65(+4.65%)
Mar 14, 2017 79.76 80.53 77.54 78.60 2,676,653 -2.32(-2.87%)
Mar 13, 2017 80.79 81.81 80.48 80.92 1,489,417 -0.16(-0.20%)
Mar 10, 2017 81.79 82.26 80.58 81.09 2,471,761 -0.02(-0.02%)
Mar 09, 2017 79.11 81.32 78.38 81.10 1,886,376 +1.37(+1.72%)
Mar 08, 2017 83.20 83.79 79.55 79.73 2,476,823 -3.85(-4.61%)
Mar 07, 2017 83.70 85.45 83.36 83.58 2,469,690 +0.50(+0.60%)
Mar 06, 2017 82.57 83.75 82.33 83.08 1,274,841 +0.30(+0.37%)
Mar 03, 2017 83.16 84.11 82.52 82.78 963,706 -0.19(-0.23%)
Mar 02, 2017 83.47 84.87 82.85 82.97 1,393,036 -1.51(-1.79%)
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.