Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 41.44 42.26 42.26 42.26 764,536 +0.76(+1.83%)
Dec 30, 2013 42.52 43.00 41.33 41.50 748,323 -1.13(-2.64%)
Dec 27, 2013 42.20 43.02 41.59 42.63 472,057 +0.49(+1.16%)
Dec 26, 2013 41.69 42.49 41.24 42.14 610,052 +0.57(+1.36%)
Dec 24, 2013 41.57 41.86 41.29 41.57 375,580 -0.06(-0.15%)
Dec 23, 2013 40.37 41.79 40.05 41.64 1,097,723 +1.05(+2.58%)
Dec 20, 2013 39.95 40.98 39.55 40.59 1,842,335 +0.79(+1.99%)
Dec 19, 2013 37.45 39.88 36.62 39.80 1,311,130 +2.77(+7.47%)
Dec 18, 2013 36.78 38.30 36.27 37.03 939,783 +0.18(+0.48%)
Dec 17, 2013 36.14 37.27 35.38 36.86 735,434 +0.50(+1.38%)
Dec 16, 2013 36.09 36.91 35.69 36.35 611,439 +0.61(+1.70%)
Dec 13, 2013 36.07 36.31 34.74 35.75 840,921 -0.18(-0.51%)
Dec 12, 2013 36.30 37.06 35.79 35.93 482,599 -0.12(-0.33%)
Dec 11, 2013 36.71 36.93 35.96 36.05 929,990 -0.71(-1.93%)
Dec 10, 2013 36.13 37.95 36.08 36.76 941,649 +0.74(+2.06%)
Dec 09, 2013 36.99 37.41 35.33 36.02 1,737,436 -0.89(-2.40%)
Dec 06, 2013 40.38 40.61 36.63 36.91 0 -2.41(-6.14%)
Dec 05, 2013 40.19 40.93 38.97 39.32 0 -1.00(-2.48%)
Dec 04, 2013 39.96 41.02 39.60 40.32 0 +0.18(+0.44%)
Dec 03, 2013 40.32 41.69 39.70 40.14 0 -0.11(-0.28%)
Dec 02, 2013 39.89 40.85 39.20 40.25 659,253 +0.50(+1.27%)
Nov 29, 2013 39.66 40.41 38.87 39.75 0 -0.26(-0.64%)
Nov 27, 2013 41.12 41.62 39.42 40.01 0 -1.24(-3.00%)
Nov 26, 2013 40.76 41.97 40.57 41.25 0 +0.58(+1.43%)
Nov 25, 2013 41.19 41.41 39.09 40.66 750,355 -0.52(-1.26%)
Nov 22, 2013 41.18 42.08 40.67 41.18 0 -0.17(-0.41%)
Nov 21, 2013 39.14 41.77 39.14 41.35 859,014 +2.38(+6.11%)
Nov 20, 2013 39.41 40.29 38.70 38.97 0 -0.05(-0.12%)
Nov 19, 2013 40.26 40.52 38.76 39.02 1,139,151 -1.11(-2.78%)
Nov 18, 2013 42.88 42.96 39.47 40.13 0 -2.65(-6.19%)
Nov 15, 2013 42.56 42.85 42.07 42.78 0 +0.32(+0.76%)
Nov 14, 2013 42.22 42.97 40.88 42.46 0 +0.50(+1.19%)
Nov 12, 2013 42.40 42.69 41.37 41.96 0 -0.63(-1.48%)
Nov 11, 2013 42.92 43.07 42.43 42.59 0 -0.14(-0.34%)
Nov 08, 2013 43.08 43.53 42.41 42.73 0 -0.42(-0.98%)
Nov 07, 2013 44.01 44.75 40.36 43.16 5,146,840 +0.43(+1.01%)
Nov 06, 2013 43.96 44.67 41.81 42.72 1,265,502 -1.34(-3.05%)
Nov 05, 2013 46.78 46.92 42.84 44.07 2,164,391 +1.58(+3.72%)
Nov 04, 2013 40.69 42.74 39.86 42.48 1,334,241 +2.01(+4.98%)
Nov 01, 2013 41.09 41.52 38.51 40.47 0 -0.81(-1.96%)
Oct 31, 2013 42.76 42.76 39.57 41.28 0 -1.65(-3.84%)
Oct 30, 2013 43.16 43.69 42.56 42.92 918,187 -0.29(-0.67%)
Oct 29, 2013 43.32 43.79 42.31 43.21 0 +0.44(+1.03%)
Oct 28, 2013 42.94 43.80 42.16 42.77 0 +0.16(+0.38%)
Oct 25, 2013 43.74 44.88 42.36 42.61 0 -0.54(-1.26%)
Oct 24, 2013 39.51 43.21 39.26 43.16 1,629,450 +3.92(+9.98%)
Oct 23, 2013 40.00 40.01 36.99 39.24 0 -0.97(-2.42%)
Oct 22, 2013 42.65 43.12 40.09 40.21 803,861 -1.94(-4.61%)
Oct 21, 2013 41.39 43.29 40.80 42.16 1,078,497 +0.46(+1.09%)
Oct 18, 2013 40.47 41.87 40.16 41.70 1,001,202 +1.60(+3.99%)
Oct 17, 2013 39.52 40.26 38.80 40.10 576,389 +0.53(+1.33%)
Oct 16, 2013 37.71 40.34 37.71 39.58 994,973 +2.13(+5.70%)
Oct 15, 2013 37.14 38.62 36.34 37.44 774,311 +0.26(+0.71%)
Oct 14, 2013 35.56 37.28 35.10 37.18 592,148 +1.45(+4.07%)
Oct 11, 2013 34.70 36.21 34.54 35.72 0 +0.82(+2.34%)
Oct 10, 2013 35.12 35.90 34.74 34.91 437,775 +0.24(+0.69%)
Oct 09, 2013 35.70 35.91 34.38 34.67 534,950 -0.94(-2.65%)
Oct 08, 2013 36.55 36.74 34.72 35.61 1,038,514 -0.96(-2.62%)
Oct 07, 2013 36.32 37.33 36.08 36.57 0 -0.20(-0.54%)
Oct 04, 2013 35.02 37.85 34.91 36.77 0 +1.74(+4.97%)
Oct 03, 2013 34.56 35.23 33.77 35.03 0 +0.49(+1.41%)
Oct 02, 2013 34.44 35.05 33.71 34.54 611,115 -0.16(-0.46%)
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.