Diamondback Energy (NQ: FANG )

176.77 +0.12 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 54.00 56.47 53.48 55.14 1,932,896 +0.28(+0.51%)
Jan 29, 2015 53.29 54.87 51.32 54.86 1,422,961 +2.05(+3.87%)
Jan 28, 2015 54.42 54.78 52.22 52.81 1,534,556 -2.31(-4.18%)
Jan 27, 2015 54.09 56.61 53.97 55.12 1,672,437 +0.36(+0.66%)
Jan 26, 2015 53.58 55.12 52.87 54.75 1,983,623 +1.21(+2.25%)
Jan 23, 2015 53.99 55.28 52.97 53.54 1,296,466 -0.78(-1.44%)
Jan 22, 2015 55.10 55.55 53.67 54.33 2,016,984 -0.45(-0.82%)
Jan 21, 2015 49.52 55.06 49.17 54.78 3,132,522 +4.58(+9.12%)
Jan 20, 2015 51.43 52.58 49.48 50.20 2,299,256 -2.25(-4.30%)
Jan 16, 2015 51.31 53.32 51.15 52.45 2,706,637 +1.74(+3.44%)
Jan 15, 2015 53.11 53.78 50.57 50.71 2,620,439 -1.48(-2.83%)
Jan 14, 2015 49.14 52.75 48.99 52.19 3,595,592 +3.24(+6.63%)
Jan 13, 2015 47.98 49.22 47.49 48.94 1,162,406 +1.41(+2.98%)
Jan 12, 2015 48.49 49.00 46.18 47.53 1,462,052 -1.89(-3.83%)
Jan 09, 2015 48.96 49.86 48.01 49.42 1,073,800 +0.60(+1.24%)
Jan 08, 2015 46.94 49.01 46.12 48.82 1,524,507 +2.27(+4.87%)
Jan 07, 2015 46.67 47.97 45.70 46.55 1,499,046 +0.70(+1.53%)
Jan 06, 2015 45.33 46.50 44.38 45.85 1,744,928 +0.07(+0.16%)
Jan 05, 2015 47.31 47.62 44.65 45.78 1,778,667 -2.12(-4.42%)
Jan 02, 2015 47.99 49.16 46.95 47.89 1,280,301 +0.12(+0.25%)
Dec 31, 2014 47.03 47.77 47.77 47.77 1,337,251 -0.07(-0.15%)
Dec 30, 2014 47.73 49.16 47.01 47.85 1,029,773 -0.41(-0.84%)
Dec 29, 2014 48.48 49.80 47.22 48.25 841,579 -0.02(-0.05%)
Dec 26, 2014 49.35 49.35 47.60 48.28 534,531 +0.18(+0.38%)
Dec 24, 2014 48.89 48.09 48.09 48.09 481,120 -1.21(-2.46%)
Dec 23, 2014 48.95 49.73 48.28 49.31 1,053,033 +0.50(+1.02%)
Dec 22, 2014 49.21 49.93 47.41 48.81 1,170,203 -1.19(-2.38%)
Dec 19, 2014 47.87 50.37 46.91 50.00 2,002,001 +2.39(+5.01%)
Dec 18, 2014 49.23 49.86 46.21 47.61 2,484,242 +0.49(+1.03%)
Dec 17, 2014 44.71 47.91 44.55 47.12 5,444,684 +2.50(+5.60%)
Dec 16, 2014 41.62 47.12 41.52 44.63 3,193,886 +1.95(+4.56%)
Dec 15, 2014 42.24 43.42 41.31 42.68 1,769,702 +0.75(+1.78%)
Dec 12, 2014 41.45 43.89 41.39 41.93 2,735,739 -0.51(-1.21%)
Dec 11, 2014 42.58 44.53 42.31 42.44 1,272,613 -0.43(-1.01%)
Dec 10, 2014 44.63 45.16 42.36 42.88 1,661,262 -2.42(-5.35%)
Dec 09, 2014 43.33 46.08 42.92 45.30 1,702,988 +1.50(+3.43%)
Dec 08, 2014 45.80 45.80 43.10 43.79 1,977,905 -3.19(-6.79%)
Dec 05, 2014 46.66 47.70 45.94 46.98 1,885,748 +0.25(+0.53%)
Dec 04, 2014 47.10 48.11 45.88 46.74 1,592,321 -1.10(-2.31%)
Dec 03, 2014 46.71 50.44 45.53 47.84 2,034,248 +1.61(+3.49%)
Dec 02, 2014 44.25 46.92 43.50 46.22 2,479,341 +1.62(+3.64%)
Dec 01, 2014 44.91 45.91 43.05 44.60 1,896,948 -0.47(-1.05%)
Nov 28, 2014 47.04 49.44 43.54 45.07 2,642,359 -6.78(-13.07%)
Nov 26, 2014 53.38 51.85 51.85 51.85 1,203,488 -1.72(-3.21%)
Nov 25, 2014 54.86 55.46 53.17 53.57 1,463,476 -0.85(-1.56%)
Nov 24, 2014 55.27 55.81 53.54 54.42 1,626,820 -1.32(-2.37%)
Nov 21, 2014 54.74 56.98 54.55 55.73 1,888,324 +2.02(+3.76%)
Nov 20, 2014 52.06 53.81 52.02 53.71 1,017,244 +1.66(+3.19%)
Nov 19, 2014 51.62 52.30 50.22 52.05 1,262,215 +0.61(+1.18%)
Nov 18, 2014 50.84 52.29 49.87 51.44 1,581,593 +0.52(+1.02%)
Nov 17, 2014 53.46 53.99 50.33 50.92 1,970,818 -3.25(-6.00%)
Nov 14, 2014 52.03 54.27 51.63 54.18 1,306,301 +2.42(+4.68%)
Nov 13, 2014 51.54 52.43 50.51 51.75 2,189,936 -0.04(-0.08%)
Nov 12, 2014 51.77 52.70 51.35 51.79 4,108,140 -2.15(-3.99%)
Nov 11, 2014 53.24 54.94 52.67 53.94 1,430,442 +0.72(+1.35%)
Nov 10, 2014 56.05 57.05 52.99 53.23 1,704,091 -2.31(-4.16%)
Nov 07, 2014 52.82 55.57 52.82 55.53 1,756,575 +2.93(+5.58%)
Nov 06, 2014 51.51 52.75 50.91 52.60 1,366,184 +0.65(+1.25%)
Nov 05, 2014 53.62 53.62 50.37 51.95 1,754,938 +1.09(+2.15%)
Nov 04, 2014 52.36 53.07 50.09 50.86 2,437,761 -3.00(-5.56%)
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.