Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 82.24 84.31 81.98 84.05 3,119,489 +2.13(+2.60%)
Jan 30, 2017 84.99 85.20 81.28 81.92 1,893,432 -3.34(-3.92%)
Jan 27, 2017 85.24 86.15 84.74 85.26 826,409 -0.02(-0.02%)
Jan 26, 2017 84.65 86.71 84.65 85.27 1,846,782 +1.26(+1.50%)
Jan 25, 2017 82.77 85.58 82.77 84.01 1,616,041 +1.10(+1.33%)
Jan 24, 2017 82.09 83.31 81.74 82.91 1,017,207 +1.24(+1.52%)
Jan 23, 2017 81.92 82.48 80.91 81.67 883,632 -0.74(-0.89%)
Jan 20, 2017 82.63 84.06 82.00 82.40 1,128,399 +0.68(+0.83%)
Jan 19, 2017 80.72 82.74 80.72 81.72 1,374,062 +1.39(+1.73%)
Jan 18, 2017 79.53 81.10 79.22 80.33 1,015,528 +0.06(+0.08%)
Jan 17, 2017 81.79 82.25 79.74 80.27 1,730,466 -0.74(-0.91%)
Jan 13, 2017 81.01 81.01 81.01 0 -1.77(-2.13%)
Jan 12, 2017 83.55 84.14 82.07 82.77 1,524,397 -0.27(-0.33%)
Jan 11, 2017 81.94 83.51 81.44 83.04 1,506,620 +0.96(+1.17%)
Jan 10, 2017 81.47 82.41 81.20 82.08 1,231,662 +1.02(+1.26%)
Jan 09, 2017 82.24 82.32 80.95 81.06 824,044 -1.78(-2.15%)
Jan 06, 2017 82.83 83.75 81.56 82.84 1,266,254 -0.01(-0.01%)
Jan 05, 2017 83.06 84.36 82.17 82.85 1,318,398 +0.08(+0.10%)
Jan 04, 2017 82.52 83.79 81.89 82.77 1,565,368 +0.26(+0.31%)
Jan 03, 2017 81.92 83.91 81.56 82.52 1,610,908 +1.75(+2.17%)
Dec 30, 2016 80.77 80.77 80.77 0 -0.79(-0.97%)
Dec 29, 2016 82.51 82.77 81.21 81.56 1,049,981 -0.71(-0.86%)
Dec 28, 2016 83.49 83.60 82.06 82.27 1,186,217 -0.73(-0.88%)
Dec 27, 2016 83.01 83.51 82.36 83.00 785,924 +0.74(+0.89%)
Dec 23, 2016 82.26 82.26 82.26 0 +0.16(+0.19%)
Dec 22, 2016 81.47 83.12 80.61 82.10 1,091,785 +1.02(+1.26%)
Dec 21, 2016 82.32 83.28 80.29 81.08 1,780,429 -0.97(-1.18%)
Dec 20, 2016 85.03 85.11 81.91 82.04 1,640,597 -2.07(-2.46%)
Dec 19, 2016 81.66 84.42 81.58 84.11 2,686,036 +2.64(+3.24%)
Dec 16, 2016 80.60 81.61 79.52 81.48 2,495,416 +0.62(+0.76%)
Dec 15, 2016 77.72 80.98 77.16 80.86 11,449,864 -0.26(-0.33%)
Dec 14, 2016 82.45 84.11 80.98 81.13 1,988,034 -3.01(-3.58%)
Dec 13, 2016 84.45 85.65 82.82 84.14 1,856,356 +0.23(+0.28%)
Dec 12, 2016 88.09 90.44 83.28 83.91 2,291,714 -0.84(-0.99%)
Dec 09, 2016 86.49 86.61 83.46 84.75 1,167,901 -0.98(-1.14%)
Dec 08, 2016 84.83 86.36 84.23 85.72 974,555 +1.49(+1.77%)
Dec 07, 2016 84.59 85.29 83.25 84.23 1,215,433 -0.72(-0.85%)
Dec 06, 2016 84.73 86.06 83.44 84.95 1,457,510 -0.51(-0.60%)
Dec 05, 2016 87.18 89.05 85.17 85.46 1,768,579 -0.97(-1.12%)
Dec 02, 2016 88.78 89.14 86.22 86.42 2,329,397 -1.49(-1.69%)
Dec 01, 2016 88.85 90.49 87.11 87.91 3,487,524 +1.72(+1.99%)
Nov 30, 2016 79.92 86.72 79.92 86.19 9,226,659 +9.95(+13.05%)
Nov 29, 2016 75.85 78.18 74.10 76.24 1,955,618 -1.08(-1.40%)
Nov 28, 2016 80.13 80.13 77.10 77.32 1,508,788 -2.15(-2.71%)
Nov 25, 2016 81.17 81.17 78.25 79.47 570,861 -1.06(-1.32%)
Nov 23, 2016 80.53 80.53 80.53 0 +1.25(+1.58%)
Nov 22, 2016 81.53 81.53 78.16 79.28 1,279,286 -1.01(-1.25%)
Nov 21, 2016 78.68 80.81 78.68 80.29 1,640,539 +2.69(+3.46%)
Nov 18, 2016 78.47 79.54 77.51 77.60 1,178,186 -0.66(-0.84%)
Nov 17, 2016 78.76 81.01 77.60 78.26 2,286,852 +0.26(+0.34%)
Nov 16, 2016 77.07 79.12 77.05 77.99 1,217,574 +0.74(+0.96%)
Nov 15, 2016 76.44 78.55 76.44 77.25 1,438,694 +1.87(+2.48%)
Nov 14, 2016 75.95 76.07 74.09 75.38 1,406,934 -0.94(-1.23%)
Nov 11, 2016 77.06 78.52 75.44 76.31 916,540 -1.50(-1.93%)
Nov 10, 2016 77.92 79.14 76.88 77.82 1,589,184 -0.63(-0.80%)
Nov 09, 2016 74.91 79.93 74.46 78.45 2,483,252 +3.53(+4.72%)
Nov 08, 2016 74.08 76.91 72.77 74.92 2,566,844 -0.18(-0.23%)
Nov 07, 2016 74.85 75.56 73.73 75.09 2,022,083 +1.81(+2.48%)
Nov 04, 2016 73.42 74.22 71.73 73.28 1,489,186 -0.70(-0.94%)
Nov 03, 2016 73.37 74.16 71.97 73.97 1,153,607 +1.02(+1.40%)
Nov 02, 2016 72.55 73.45 70.92 72.95 1,132,208 -0.42(-0.58%)
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.