Skip to main content

Diamondback Energy (NQ: FANG )

180.54 +2.42 (+1.36%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 76.82 76.92 74.92 76.12 1,248,134 -1.00(-1.30%)
Aug 30, 2016 77.81 78.31 76.59 77.12 749,415 -0.69(-0.88%)
Aug 29, 2016 76.61 78.23 76.40 77.81 571,416 +0.82(+1.07%)
Aug 26, 2016 77.14 77.83 76.46 76.99 630,672 +0.06(+0.07%)
Aug 25, 2016 76.93 77.42 75.91 76.93 899,626 +0.06(+0.07%)
Aug 24, 2016 76.94 77.76 76.53 76.87 713,320 -0.32(-0.41%)
Aug 23, 2016 77.20 77.94 76.91 77.19 743,795 +0.08(+0.10%)
Aug 22, 2016 77.90 78.46 76.61 77.11 1,336,930 -1.68(-2.13%)
Aug 19, 2016 78.54 79.07 77.55 78.79 758,379 +0.03(+0.04%)
Aug 18, 2016 76.67 78.97 76.20 78.76 1,549,075 +2.60(+3.41%)
Aug 17, 2016 75.93 76.37 75.08 76.16 950,792 +0.23(+0.31%)
Aug 16, 2016 76.57 77.11 74.68 75.93 1,301,459 -1.15(-1.49%)
Aug 15, 2016 76.11 77.48 75.93 77.08 1,129,864 +1.49(+1.98%)
Aug 12, 2016 75.43 75.89 74.78 75.59 754,854 +0.34(+0.45%)
Aug 11, 2016 75.16 76.31 74.46 75.25 1,182,593 +0.70(+0.93%)
Aug 10, 2016 75.66 75.72 74.07 74.56 803,653 -0.79(-1.05%)
Aug 09, 2016 74.84 76.30 74.40 75.35 1,256,880 +0.46(+0.62%)
Aug 08, 2016 74.88 76.69 74.64 74.88 1,431,648 +0.60(+0.81%)
Aug 05, 2016 71.34 75.00 71.25 74.28 2,183,127 +3.23(+4.54%)
Aug 04, 2016 69.80 71.88 69.43 71.06 1,579,526 +1.25(+1.80%)
Aug 03, 2016 69.91 70.33 68.11 69.80 2,025,449 +1.19(+1.74%)
Aug 02, 2016 68.89 69.45 67.05 68.61 1,499,043 -0.08(-0.12%)
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.