Diamondback Energy (NQ: FANG )

196.53 +2.28 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 83.34 85.06 82.91 84.72 1,490,332 +0.85(+1.02%)
Mar 30, 2017 84.83 85.39 83.74 83.87 1,803,107 -0.40(-0.48%)
Mar 29, 2017 82.49 84.65 81.85 84.27 2,263,431 +1.58(+1.91%)
Mar 28, 2017 81.00 82.91 80.70 82.69 3,065,192 +1.87(+2.31%)
Mar 27, 2017 79.99 81.41 79.59 80.82 1,641,805 -0.65(-0.79%)
Mar 24, 2017 81.60 82.45 81.10 81.46 1,504,225 +0.11(+0.13%)
Mar 23, 2017 82.58 82.87 80.97 81.36 2,272,682 -1.28(-1.55%)
Mar 22, 2017 83.34 83.84 81.78 82.64 1,474,678 -0.78(-0.93%)
Mar 21, 2017 84.48 85.24 82.83 83.42 1,658,361 -1.30(-1.53%)
Mar 20, 2017 84.46 84.94 83.10 84.72 1,944,339 -0.80(-0.94%)
Mar 17, 2017 85.04 86.01 84.71 85.52 2,507,157 +1.02(+1.21%)
Mar 16, 2017 84.84 85.01 83.56 84.50 2,242,886 +0.42(+0.51%)
Mar 15, 2017 81.27 84.31 80.90 84.07 2,515,899 +3.73(+4.65%)
Mar 14, 2017 81.52 82.31 79.25 80.34 2,618,776 -2.37(-2.87%)
Mar 13, 2017 82.58 83.62 82.26 82.71 1,457,212 -0.17(-0.20%)
Mar 10, 2017 83.60 84.08 82.36 82.88 2,418,315 -0.02(-0.02%)
Mar 09, 2017 80.86 83.11 80.12 82.89 1,845,587 +1.41(+1.72%)
Mar 08, 2017 85.03 85.65 81.31 81.49 2,423,267 -3.94(-4.61%)
Mar 07, 2017 85.55 87.34 85.20 85.43 2,416,289 +0.51(+0.60%)
Mar 06, 2017 84.40 85.60 84.15 84.92 1,247,275 +0.31(+0.37%)
Mar 03, 2017 85.00 85.97 84.35 84.61 942,868 -0.20(-0.23%)
Mar 02, 2017 85.31 86.75 84.68 84.81 1,362,915 -1.54(-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.