FANG

Diamondback Energy

$108.88 4.92 (4.32%)
17:56 EDT FANG Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.38 (0.34%)
P/E:       21.22
Market Cap:       10.74B
EPS:       5.13
Volume:       1.44M
Day's Range:       108.84 - 113.28
52wk Range:       85.19 - 140.78
Previous Close:       108.88
Historical Data for FANG
Date Open High Low Volume Close Change %
05/22/19 112.99 113.28 108.84 1,444,360 108.88 -4.92   -4.32%
05/21/19 110.90 114.14 110.75 2,239,483 113.80 4.14   3.78%
05/20/19 110.68 111.22 109.32 1,390,848 109.66 -1.36   -1.23%
05/17/19 109.76 111.43 109.76 1,281,200 111.02 0.39   0.35%
05/16/19 109.95 111.03 109.76 1,044,512 110.63 1.57   1.44%
05/15/19 107.69 110.43 107.43 1,416,359 109.06 -0.05   -0.05%
05/14/19 107.74 109.57 107.67 1,661,653 109.11 1.91   1.78%
05/13/19 107.12 108.93 105.71 1,587,111 107.20 -0.69   -0.64%
05/10/19 108.04 108.89 106.63 2,279,800 107.89 -0.35   -0.32%
05/09/19 104.96 109.61 104.60 3,514,375 108.24 2.39   2.26%
05/08/19 101.49 108.04 101.49 4,557,787 105.85 7.62   7.76%
05/07/19 99.54 100.20 95.82 2,597,634 98.23 -2.47   -2.45%
05/06/19 98.85 101.36 98.78 1,715,330 100.70 0.23   0.23%
05/03/19 100.02 101.49 99.70 1,697,800 100.47 1.35   1.36%
05/02/19 99.87 102.14 99.03 1,780,855 99.12 -2.25   -2.22%
05/01/19 105.69 105.75 101.25 2,127,207 101.37 -5.02   -4.72%
04/30/19 107.43 108.31 105.82 1,917,765 106.39 -0.51   -0.48%
04/29/19 107.49 107.80 106.13 1,224,808 106.90 -0.31   -0.29%
04/26/19 108.69 108.80 105.72 1,817,300 107.21 -2.40   -2.19%
04/25/19 111.12 111.96 109.50 1,261,685 109.61 -1.43   -1.29%
04/24/19 112.36 112.97 110.23 2,721,743 111.04 -0.77   -0.69%
04/23/19 111.20 112.80 110.14 2,130,233 111.81 0.61   0.55%
04/22/19 108.82 111.47 108.28 2,347,749 111.20 3.92   3.65%
04/18/19 109.21 109.50 107.22 1,480,500 107.28 -0.96   -0.89%
04/17/19 107.87 109.47 107.13 1,890,514 108.24 1.37   1.28%
04/16/19 106.55 107.41 105.45 2,224,270 106.87 0.91   0.86%
04/15/19 106.70 108.13 105.34 1,716,533 105.96 -0.32   -0.30%
04/12/19 105.00 108.09 104.52 3,828,600 106.28 6.36   6.37%
04/11/19 103.31 103.37 99.84 3,192,713 99.92 -3.95   -3.80%
04/10/19 102.91 104.50 102.60 1,208,233 103.87 1.03   1.00%
04/09/19 103.79 104.08 102.22 1,236,694 102.84 -1.51   -1.45%
04/08/19 102.80 105.15 102.80 1,577,090 104.35 1.90   1.85%
04/05/19 100.57 102.85 100.06 1,951,700 102.45 2.61   2.61%
04/04/19 100.00 100.53 98.80 1,751,888 99.84 -0.12   -0.12%
04/03/19 102.99 103.45 99.52 1,491,456 99.96 -2.53   -2.47%
04/02/19 103.90 104.56 102.41 1,209,106 102.49 -1.20   -1.16%
04/01/19 102.90 104.20 102.35 1,414,020 103.69 2.16   2.13%
03/29/19 103.78 104.77 101.25 1,508,800 101.53 -1.01   -0.98%
03/28/19 101.52 102.80 101.00 2,094,603 102.54 0.19   0.19%
03/27/19 102.58 103.53 101.19 870,592 102.35 -0.26   -0.25%
03/26/19 102.06 104.32 101.94 1,352,999 102.61 1.63   1.61%
03/25/19 101.08 101.31 99.22 1,053,243 100.98 -0.39   -0.38%
03/22/19 105.06 105.06 101.08 1,412,800 101.37 -4.54   -4.29%
03/21/19 105.04 106.36 104.36 1,657,657 105.91 0.73   0.69%
03/20/19 102.76 106.33 102.70 1,531,309 105.18 2.00   1.94%
03/19/19 104.93 105.20 102.62 1,330,935 103.18 -1.36   -1.30%
03/18/19 102.82 104.63 101.98 1,369,985 104.54 2.15   2.10%
03/15/19 103.27 104.03 101.95 1,755,000 102.39 -1.82   -1.75%
03/14/19 103.24 106.12 103.24 2,550,907 104.21 0.79   0.76%
03/13/19 102.48 103.52 101.34 2,118,864 103.42 2.92   2.91%
03/12/19 98.01 101.02 98.01 1,920,694 100.50 2.92   2.99%
03/11/19 96.57 97.77 96.00 1,398,792 97.58 2.08   2.18%
03/08/19 95.87 96.06 92.87 1,873,700 95.50 -2.27   -2.32%
03/07/19 100.27 100.66 97.70 1,710,541 97.77 -2.28   -2.28%
03/06/19 102.44 102.49 99.44 1,680,162 100.05 -2.57   -2.50%
03/05/19 105.12 105.12 102.25 1,380,765 102.62 -2.05   -1.96%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!