FANG: Diamondback Energy Inc.

As of Friday, May 17th, 2024

$ 197.67

+3.08 +1.58%

Open: 195.36
High: 198.28
Low: 194.83
Volume: 980,248
Previous Close on Thursday, May 16th, 2024

$ 194.59

-2.15 -1.09%

Open: 196.88
High: 197.57
Low: 194.48
Volume: 1,130,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 195.36 198.28 194.83 197.67 980,248 +3.08 +1.58
2024-05-16 196.88 197.57 194.48 194.59 1,130,622 -2.15 -1.09
2024-05-15 197.09 197.80 193.53 196.74 1,613,278 -1.31 -0.66
2024-05-14 198.52 199.92 197.06 198.05 1,474,570 -2.72 -1.35
2024-05-13 203.19 203.29 200.13 200.77 1,383,495 -1.42 -0.70
2024-05-10 204.40 205.58 200.95 202.19 1,732,136 -1.53 -0.75
2024-05-09 203.29 204.67 202.90 203.72 912,255 +0.50 +0.25
2024-05-08 202.36 204.77 201.76 203.22 1,389,647 -0.46 -0.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 203.29
On 2024-05-13		 193.53
On 2024-05-15		 -4.52 -2.24 203.29
On 2024-05-13		 193.53
On 2024-05-15		 -4.80 197.56
10D 205.74
On 2024-05-06		 193.53
On 2024-05-15		 -3.83 -1.90 205.74
On 2024-05-06		 193.53
On 2024-05-15		 -5.93 200.48
20D 208.85
On 2024-04-26		 193.19
On 2024-05-01		 -3.07 -1.53 208.85
On 2024-04-26		 193.19
On 2024-05-01		 -7.50 201.70
WTD 203.29
On 2024-05-13		 193.53
On 2024-05-15		 -4.52 -2.24 203.29
On 2024-05-13		 193.53
On 2024-05-15		 -4.80 197.56
MTD 205.74
On 2024-05-06		 193.19
On 2024-05-01		 -3.46 -1.72 205.74
On 2024-05-06		 193.53
On 2024-05-15		 -5.93 200.00
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
RRC

Range Resources Corporation

37.78 +0.87 +2.36 2,528,677
PRGO

Perrigo Company plc

29.83 -0.27 -0.90 1,273,144
DSI

iShares MSCI KLD 400 Social ETF

100.97 +0.01 +0.01 74,914
BF_A

Brown-Forman Corporation

49.31 -0.22 -0.44 20,943
FANG

Diamondback Energy Inc.

197.67 +3.08 +1.58 980,248