Indicators

Diamondback Energy (NQ: FANG )

170.63 +1.77 (+1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.93	35.48	34.04	34.92	5,280,233	-0.36(-1.02%)
May 28, 2020	36.57	36.67	34.85	35.28	2,418,850	-1.05(-2.89%)
May 27, 2020	37.25	37.87	35.10	36.33	3,410,037	-0.49(-1.34%)
May 26, 2020	36.48	37.26	35.90	36.82	3,269,107	+1.61(+4.56%)
May 22, 2020	34.91	35.26	33.93	35.21	2,163,066	+0.01(+0.02%)
May 21, 2020	35.78	36.28	34.49	35.20	1,971,829	-0.60(-1.67%)
May 20, 2020	35.09	36.11	35.00	35.80	2,566,247	+1.49(+4.35%)
May 19, 2020	35.89	36.25	34.29	34.31	3,051,281	-1.31(-3.68%)
May 18, 2020	34.20	35.79	33.96	35.62	3,548,096	+3.82(+12.02%)
May 15, 2020	31.47	32.62	31.17	31.80	3,294,841	+0.49(+1.57%)
May 14, 2020	30.55	32.41	29.37	31.31	3,332,176	+0.32(+1.03%)
May 13, 2020	32.92	32.92	30.51	30.99	4,421,300	-2.22(-6.68%)
May 12, 2020	33.82	34.04	32.53	33.21	3,261,820	-0.12(-0.37%)
May 11, 2020	34.04	34.53	33.25	33.33	2,880,373	-0.86(-2.52%)
May 08, 2020	33.77	34.52	33.07	34.19	3,454,335	+1.39(+4.24%)
May 07, 2020	32.70	33.85	32.31	32.80	2,930,041	+1.18(+3.73%)
May 06, 2020	32.95	33.94	31.61	31.62	3,542,164	-1.15(-3.50%)
May 05, 2020	37.00	37.28	32.36	32.77	6,461,327	-1.78(-5.15%)
May 04, 2020	31.56	34.57	31.10	34.55	4,422,857	+1.82(+5.56%)

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.