Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Diamondback Energy (NQ: FANG )

193.46 +1.50 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 193.76 194.88 193.17 193.46 688,493 +1.50(+0.78%)
May 23, 2024 194.03 195.17 191.76 191.96 1,394,588 -0.38(-0.20%)
May 22, 2024 196.25 196.34 191.48 192.34 1,180,274 -4.22(-2.15%)
May 21, 2024 196.46 199.10 196.34 196.56 834,205 -1.27(-0.64%)
May 20, 2024 197.82 199.08 197.00 197.83 929,040 +0.16(+0.08%)
May 17, 2024 195.36 198.28 194.82 197.67 1,011,951 +3.08(+1.58%)
May 16, 2024 196.88 197.57 194.48 194.59 1,145,557 -2.15(-1.09%)
May 15, 2024 197.09 197.80 193.53 196.74 1,613,959 -1.31(-0.66%)
May 14, 2024 198.52 199.92 197.06 198.05 1,474,622 -0.75(-0.38%)
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 1,403,475 -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 183.68 183.98 181.92 182.71 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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.