Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	201.20	201.29	198.16	198.80	1,397,719	-1.41(-0.70%)
May 10, 2024	202.39	203.56	198.97	200.21	1,749,335	-1.52(-0.75%)
May 09, 2024	201.29	202.66	200.91	201.72	1,043,149	+0.50(+0.25%)
May 08, 2024	200.37	202.76	199.78	201.23	1,403,477	-0.46(-0.23%)
May 07, 2024	202.43	203.45	201.05	201.68	1,257,158	-0.50(-0.25%)
May 06, 2024	200.52	203.72	200.17	202.19	1,809,005	+2.66(+1.33%)
May 03, 2024	194.65	199.56	194.36	199.52	1,892,406	+3.83(+1.96%)
May 02, 2024	194.89	196.21	193.13	195.69	1,951,712	+1.61(+0.83%)
May 01, 2024	201.01	201.50	191.29	194.08	2,903,663	-5.08(-2.55%)
Apr 30, 2024	202.57	203.59	198.75	199.16	2,062,778	-4.68(-2.30%)
Apr 29, 2024	204.71	205.43	202.28	203.84	1,679,783	-1.88(-0.91%)
Apr 26, 2024	203.17	206.80	202.85	205.72	1,195,844	+0.65(+0.32%)
Apr 25, 2024	203.62	205.62	201.43	205.07	1,104,215	+1.84(+0.91%)
Apr 24, 2024	201.71	204.62	200.93	203.23	1,301,965	+0.86(+0.43%)
Apr 23, 2024	199.53	202.52	198.53	202.37	969,867	+1.77(+0.88%)
Apr 22, 2024	198.04	201.69	196.11	200.59	1,430,189	+1.82(+0.92%)
Apr 19, 2024	199.25	201.85	198.14	198.77	1,819,493	+1.13(+0.57%)
Apr 18, 2024	200.09	200.78	196.78	197.64	1,073,877	-1.53(-0.77%)
Apr 17, 2024	201.60	202.98	197.41	199.18	1,593,994	-2.77(-1.37%)
Apr 16, 2024	201.96	203.19	199.84	201.95	1,344,991	-1.39(-0.68%)
Apr 15, 2024	205.87	207.42	202.60	203.34	1,241,170	-0.98(-0.48%)
Apr 12, 2024	207.31	209.88	202.99	204.31	1,542,179	-1.90(-0.92%)
Apr 11, 2024	204.97	206.25	201.60	206.22	1,262,591	+2.01(+0.98%)
Apr 10, 2024	202.00	204.78	201.76	204.21	1,194,097	+0.69(+0.34%)
Apr 09, 2024	205.51	206.44	202.74	203.51	1,848,390	-1.03(-0.50%)
Apr 08, 2024	202.57	206.44	201.40	204.54	1,848,429	+2.23(+1.10%)
Apr 05, 2024	199.42	203.01	198.34	202.31	1,534,859	+3.24(+1.63%)
Apr 04, 2024	201.64	201.97	198.60	199.08	1,474,174	-2.15(-1.07%)
Apr 03, 2024	199.04	201.47	198.99	201.23	1,504,630	+2.82(+1.42%)
Apr 02, 2024	198.04	198.69	196.21	198.40	1,559,167	+0.91(+0.46%)
Apr 01, 2024	197.39	197.91	195.63	197.49	1,159,732	+1.27(+0.65%)
Mar 28, 2024	196.07	196.58	196.08	196.23	1,063,062	+1.62(+0.83%)
Mar 27, 2024	191.98	194.63	191.55	194.60	996,760	+2.26(+1.17%)
Mar 26, 2024	194.66	196.18	192.18	192.34	1,557,381	-2.32(-1.19%)
Mar 25, 2024	193.81	195.44	193.81	194.66	1,346,025	+1.87(+0.97%)
Mar 22, 2024	193.09	193.21	191.12	192.79	1,091,065	+0.30(+0.15%)
Mar 21, 2024	191.32	192.76	190.49	192.49	1,339,226	+1.48(+0.78%)
Mar 20, 2024	189.82	191.12	188.21	191.01	1,387,205	+0.28(+0.15%)
Mar 19, 2024	188.05	190.97	187.64	190.73	1,301,518	+2.53(+1.35%)
Mar 18, 2024	188.85	189.41	186.94	188.19	1,181,893	+0.12(+0.06%)
Mar 15, 2024	187.24	189.50	186.01	188.08	3,400,522	+0.44(+0.23%)
Mar 14, 2024	186.16	187.84	185.95	187.64	1,482,285	+1.92(+1.03%)
Mar 13, 2024	184.92	186.75	184.16	185.72	1,450,911	+3.01(+1.65%)
Mar 12, 2024	183.68	184.05	181.92	182.71	1,109,935	+0.02(+0.01%)
Mar 11, 2024	180.74	182.80	179.77	182.69	1,303,560	+1.20(+0.66%)
Mar 08, 2024	180.91	183.08	180.54	181.49	1,264,207	+0.48(+0.26%)
Mar 07, 2024	179.77	181.82	179.72	181.02	1,566,514	+1.61(+0.90%)
Mar 06, 2024	179.21	180.04	177.54	179.40	1,753,829	+1.11(+0.62%)
Mar 05, 2024	177.26	180.33	177.13	178.29	1,152,631	+1.16(+0.65%)
Mar 04, 2024	181.30	181.30	176.46	177.13	1,332,993	-3.17(-1.76%)

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.