Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 84.07 85.71 83.43 84.49 2,734,195 +0.70(+0.84%)
Jan 30, 2019 83.77 84.02 82.00 83.79 1,571,484 +1.72(+2.10%)
Jan 29, 2019 82.91 83.43 81.67 82.07 1,836,997 -0.11(-0.14%)
Jan 28, 2019 82.58 82.98 81.31 82.18 1,991,662 -1.57(-1.87%)
Jan 25, 2019 83.66 84.57 83.11 83.75 2,885,576 +0.53(+0.64%)
Jan 24, 2019 83.08 84.38 82.75 83.21 2,767,390 +0.19(+0.23%)
Jan 23, 2019 84.14 84.55 81.94 83.02 1,785,891 -0.11(-0.13%)
Jan 22, 2019 86.51 86.79 82.93 83.13 2,965,379 -4.45(-5.08%)
Jan 18, 2019 87.57 87.72 86.36 87.58 2,008,540 +1.02(+1.17%)
Jan 17, 2019 85.66 87.25 85.31 86.56 1,532,144 +0.01(+0.01%)
Jan 16, 2019 85.82 87.59 85.13 86.56 1,967,427 +0.52(+0.60%)
Jan 15, 2019 86.18 87.50 84.66 86.04 1,495,177 +0.41(+0.48%)
Jan 14, 2019 84.01 86.41 83.70 85.63 2,237,931 +0.34(+0.39%)
Jan 11, 2019 86.24 86.33 84.15 85.29 1,869,040 -1.66(-1.91%)
Jan 10, 2019 86.19 87.45 85.36 86.96 2,233,966 -0.54(-0.62%)
Jan 09, 2019 87.67 89.26 86.61 87.50 2,754,961 +1.51(+1.75%)
Jan 08, 2019 85.37 86.48 84.12 85.99 3,948,129 +1.90(+2.26%)
Jan 07, 2019 82.48 84.90 81.71 84.09 2,731,259 +2.21(+2.70%)
Jan 04, 2019 80.19 82.01 79.55 81.88 3,174,219 +3.09(+3.92%)
Jan 03, 2019 78.41 80.21 77.29 78.79 2,777,190 +0.77(+0.99%)
Jan 02, 2019 74.27 78.85 73.63 78.02 2,911,116 +2.06(+2.72%)
Dec 31, 2018 75.74 76.44 74.62 75.95 1,841,335 +0.66(+0.88%)
Dec 28, 2018 76.54 76.65 73.80 75.29 2,200,522 -0.81(-1.07%)
Dec 27, 2018 73.74 76.23 72.49 76.10 2,358,423 +0.73(+0.97%)
Dec 26, 2018 71.22 75.42 69.80 75.37 3,741,169 +5.18(+7.38%)
Dec 24, 2018 72.29 73.20 70.14 70.19 2,042,470 -2.54(-3.49%)
Dec 21, 2018 73.45 75.12 71.92 72.73 6,798,551 -0.21(-0.29%)
Dec 20, 2018 72.41 74.95 72.41 72.95 4,049,773 -1.29(-1.73%)
Dec 19, 2018 73.13 77.87 72.91 74.23 5,555,953 +2.19(+3.04%)
Dec 18, 2018 72.82 73.71 70.88 72.05 4,759,312 -0.50(-0.69%)
Dec 17, 2018 75.50 75.98 72.23 72.55 4,656,119 -3.42(-4.50%)
Dec 14, 2018 78.48 78.48 75.25 75.96 5,331,292 -2.96(-3.75%)
Dec 13, 2018 80.41 80.98 77.46 78.92 5,337,379 -1.78(-2.20%)
Dec 12, 2018 83.39 84.43 80.61 80.70 3,411,214 -1.27(-1.55%)
Dec 11, 2018 84.62 84.88 81.35 81.97 2,643,895 -0.48(-0.59%)
Dec 10, 2018 83.03 85.13 81.47 82.45 3,256,771 -1.70(-2.02%)
Dec 07, 2018 86.03 88.11 83.62 84.15 4,380,174 +0.72(+0.86%)
Dec 06, 2018 83.57 83.85 79.44 83.43 6,403,983 -2.67(-3.10%)
Dec 04, 2018 92.09 92.43 85.90 86.10 4,735,943 -5.81(-6.32%)
Dec 03, 2018 93.27 95.02 91.16 91.91 7,838,767 +1.47(+1.62%)
Nov 30, 2018 91.32 91.42 86.09 90.44 40,336,316 -1.33(-1.45%)
Nov 29, 2018 90.44 93.50 89.89 91.77 5,971,796 +1.80(+2.00%)
Nov 28, 2018 89.59 91.80 88.71 89.96 4,660,153 -0.03(-0.04%)
Nov 27, 2018 91.85 93.59 89.30 90.00 9,223,297 +0.43(+0.48%)
Nov 26, 2018 87.31 89.79 86.67 89.56 3,124,171 +3.63(+4.22%)
Nov 23, 2018 86.26 87.44 84.81 85.93 1,761,027 -3.56(-3.98%)
Nov 21, 2018 89.50 89.50 89.50 0 +0.41(+0.46%)
Nov 20, 2018 91.03 91.68 88.56 89.09 2,334,126 -4.16(-4.46%)
Nov 19, 2018 92.21 93.86 90.75 93.25 2,664,538 -0.41(-0.44%)
Nov 16, 2018 91.96 94.17 91.63 93.66 1,992,918 +1.80(+1.96%)
Nov 15, 2018 89.16 92.23 88.02 91.86 2,258,920 +2.89(+3.25%)
Nov 14, 2018 90.05 91.50 88.41 88.97 2,048,520 +0.70(+0.80%)
Nov 13, 2018 89.81 90.39 87.31 88.27 2,491,512 -1.95(-2.16%)
Nov 12, 2018 93.85 94.64 89.95 90.22 2,308,289 -2.96(-3.18%)
Nov 09, 2018 89.28 93.99 86.93 93.18 2,981,530 +2.62(+2.89%)
Nov 08, 2018 94.35 95.04 89.68 90.56 2,936,229 -4.27(-4.51%)
Nov 07, 2018 96.40 97.84 90.25 94.83 4,695,633 +2.05(+2.21%)
Nov 06, 2018 95.28 95.45 92.08 92.79 2,768,723 -2.14(-2.26%)
Nov 05, 2018 94.57 96.91 93.92 94.93 1,605,428 +1.37(+1.46%)
Nov 02, 2018 94.96 95.53 92.46 93.56 1,901,547 -0.92(-0.98%)
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.