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 (%)
Mar 28, 2013 20.97 21.75 20.81 21.45 197,036 +0.58(+2.80%)
Mar 27, 2013 20.33 20.99 20.33 20.87 104,506 +0.37(+1.79%)
Mar 26, 2013 20.16 20.67 20.04 20.50 239,417 +0.36(+1.79%)
Mar 25, 2013 19.73 20.24 19.67 20.14 246,464 +0.52(+2.65%)
Mar 22, 2013 19.49 19.68 19.37 19.62 60,178 +0.19(+0.99%)
Mar 21, 2013 19.12 19.56 19.09 19.43 166,357 +0.25(+1.29%)
Mar 20, 2013 19.21 19.42 18.90 19.18 101,275 +0.19(+1.01%)
Mar 19, 2013 19.36 20.09 18.84 18.99 109,107 -0.18(-0.96%)
Mar 18, 2013 19.08 19.62 18.88 19.17 48,549 -0.13(-0.66%)
Mar 15, 2013 19.92 19.95 18.78 19.30 232,927 -0.57(-2.86%)
Mar 14, 2013 20.67 20.67 19.36 19.87 191,324 -0.71(-3.46%)
Mar 13, 2013 19.88 21.09 19.72 20.58 386,375 +0.66(+3.29%)
Mar 12, 2013 19.60 19.97 19.42 19.92 134,180 +0.35(+1.80%)
Mar 11, 2013 19.92 19.97 19.24 19.57 272,905 -0.33(-1.65%)
Mar 08, 2013 19.80 19.95 19.09 19.90 159,068 +0.31(+1.59%)
Mar 07, 2013 18.78 19.89 18.01 19.59 162,244 +0.77(+4.08%)
Mar 06, 2013 19.04 19.20 18.68 18.82 17,185 -0.12(-0.63%)
Mar 05, 2013 17.91 19.08 17.91 18.94 135,987 +1.05(+5.85%)
Mar 04, 2013 17.88 18.28 17.45 17.89 48,732 +0.04(+0.22%)
Mar 01, 2013 17.98 18.23 17.51 17.85 57,475 -0.30(-1.63%)
Feb 28, 2013 16.66 18.63 16.14 18.15 256,435 +1.40(+8.35%)
Feb 27, 2013 16.06 17.18 15.86 16.75 198,317 +0.73(+4.54%)
Feb 26, 2013 15.86 16.40 15.74 16.02 149,229 -0.74(-4.43%)
Feb 22, 2013 17.78 18.09 16.17 16.77 388,566 +0.20(+1.21%)
Feb 21, 2013 17.01 17.01 16.42 16.57 96,210 -0.44(-2.58%)
Feb 20, 2013 18.23 18.60 16.95 17.01 120,323 -1.23(-6.75%)
Feb 19, 2013 17.84 18.24 17.77 18.24 127,513 +0.42(+2.33%)
Feb 15, 2013 17.64 18.10 17.34 17.82 183,292 +0.24(+1.36%)
Feb 14, 2013 17.22 18.33 17.22 17.58 474,781 +0.35(+2.04%)
Feb 13, 2013 17.22 17.59 16.97 17.23 402,426 -0.01(-0.05%)
Feb 12, 2013 17.20 17.39 16.82 17.24 193,520 +0.01(+0.05%)
Feb 11, 2013 17.69 17.69 17.02 17.23 73,952 -0.39(-2.22%)
Feb 08, 2013 17.89 18.18 17.61 17.62 120,569 -0.30(-1.65%)
Feb 07, 2013 17.63 18.13 17.58 17.92 76,705 -0.17(-0.93%)
Feb 06, 2013 17.97 18.25 17.75 18.09 170,187 +0.07(+0.40%)
Feb 04, 2013 18.10 18.15 17.46 18.01 100,180 -0.13(-0.71%)
Feb 01, 2013 18.03 18.34 17.87 18.14 117,074 +0.22(+1.25%)
Jan 31, 2013 18.01 18.01 17.22 17.92 325,745 -0.20(-1.10%)
Jan 30, 2013 17.61 18.29 17.61 18.12 425,984 +0.43(+2.44%)
Jan 29, 2013 17.33 17.71 17.29 17.69 142,240 +0.39(+2.26%)
Jan 28, 2013 17.74 17.78 17.05 17.29 113,768 -0.29(-1.64%)
Jan 25, 2013 17.22 18.15 17.22 17.58 89,059 +0.46(+2.66%)
Jan 24, 2013 16.97 18.05 16.93 17.13 143,246 +0.00(+0.00%)
Jan 23, 2013 17.37 17.37 16.74 17.13 53,426 -0.29(-1.65%)
Jan 22, 2013 16.46 17.49 16.46 17.41 200,291 +1.00(+6.09%)
Jan 18, 2013 16.92 17.41 16.23 16.42 149,321 -0.46(-2.75%)
Jan 17, 2013 17.08 17.43 16.59 16.88 162,295 -0.13(-0.75%)
Jan 16, 2013 16.85 17.20 16.03 17.01 299,677 -0.35(-2.03%)
Jan 15, 2013 17.32 18.06 16.92 17.36 74,145 -0.06(-0.37%)
Jan 14, 2013 17.33 17.96 17.33 17.42 163,156 +0.10(+0.60%)
Jan 11, 2013 17.26 17.41 16.42 17.32 207,975 +0.03(+0.19%)
Jan 10, 2013 16.42 17.57 16.26 17.29 294,197 +0.93(+5.67%)
Jan 09, 2013 16.55 16.76 16.30 16.36 214,923 -0.10(-0.63%)
Jan 08, 2013 16.54 16.86 16.29 16.46 287,047 -0.14(-0.82%)
Jan 07, 2013 15.90 16.97 15.70 16.60 263,103 +0.58(+3.59%)
Jan 04, 2013 15.38 16.38 15.16 16.02 216,800 +0.73(+4.75%)
Jan 03, 2013 15.38 15.55 14.90 15.30 111,418 -0.08(-0.52%)
Jan 02, 2013 15.36 15.92 14.93 15.38 237,292 +0.08(+0.52%)
Dec 31, 2012 14.98 15.36 14.84 15.30 118,685 +0.29(+1.92%)
Dec 28, 2012 14.71 15.12 14.63 15.01 83,088 +0.19(+1.29%)
Dec 27, 2012 14.84 15.57 14.70 14.82 202,807 -0.09(-0.59%)
Dec 26, 2012 14.98 15.18 14.60 14.90 101,687 +0.01(+0.05%)
Dec 24, 2012 15.22 15.54 14.39 14.90 198,915 -0.27(-1.79%)
Dec 21, 2012 14.88 15.33 14.13 15.17 2,423,079 -0.03(-0.21%)
Dec 20, 2012 15.14 15.20 14.74 15.20 250,860 -0.13(-0.83%)
Dec 19, 2012 15.02 15.90 14.49 15.33 240,942 +0.30(+2.02%)
Dec 18, 2012 14.33 15.38 14.15 15.02 178,332 +0.66(+4.56%)
Dec 17, 2012 14.11 14.78 13.99 14.37 134,624 +0.33(+2.33%)
Dec 14, 2012 13.93 14.11 13.79 14.04 55,863 -0.25(-1.73%)
Dec 13, 2012 13.91 14.37 13.82 14.29 169,942 +0.19(+1.36%)
Dec 12, 2012 13.96 14.21 13.96 14.10 72,492 +0.08(+0.57%)
Dec 11, 2012 13.91 14.26 13.75 14.02 90,270 -0.06(-0.45%)
Dec 10, 2012 14.30 14.32 13.87 14.08 90,411 -0.10(-0.73%)
Dec 07, 2012 14.13 14.27 14.07 14.19 53,075 +0.10(+0.74%)
Dec 06, 2012 14.19 14.21 13.84 14.08 52,425 -0.29(-2.00%)
Dec 05, 2012 14.05 14.47 14.05 14.37 41,262 +0.12(+0.84%)
Dec 04, 2012 14.57 14.57 13.91 14.25 37,556 -0.14(-0.94%)
Nov 30, 2012 14.74 14.77 14.20 14.39 55,280 -0.13(-0.88%)
Nov 29, 2012 13.95 14.66 13.75 14.51 205,687 +0.73(+5.28%)
Nov 28, 2012 13.95 13.98 13.57 13.79 117,513 +0.02(+0.12%)
Nov 27, 2012 13.64 13.85 13.53 13.77 69,710 -0.02(-0.17%)
Nov 26, 2012 13.83 13.92 13.63 13.79 96,772 -0.05(-0.35%)
Nov 23, 2012 13.79 14.03 13.63 13.84 117,577 +0.10(+0.70%)
Nov 21, 2012 13.68 13.97 13.47 13.75 41,348 +0.06(+0.41%)
Nov 20, 2012 13.70 13.82 13.45 13.69 314,554 +0.01(+0.06%)
Nov 19, 2012 13.47 13.79 13.19 13.68 96,580 +0.24(+1.78%)
Nov 16, 2012 13.51 14.14 13.00 13.44 130,884 +0.10(+0.72%)
Nov 15, 2012 13.09 13.79 12.56 13.35 459,177 +0.52(+4.05%)
Nov 14, 2012 12.76 13.16 12.51 12.83 154,388 +0.01(+0.06%)
Nov 13, 2012 13.20 13.39 12.76 12.82 59,537 -0.37(-2.79%)
Nov 12, 2012 13.15 13.23 13.07 13.19 15,991 -0.04(-0.30%)
Nov 09, 2012 13.05 13.54 13.05 13.23 262,206 -0.16(-1.19%)
Nov 08, 2012 13.02 13.80 13.02 13.39 177,151 -0.25(-1.82%)
Nov 07, 2012 13.39 13.91 13.39 13.63 194,913 +0.04(+0.29%)
Nov 06, 2012 13.19 13.97 12.86 13.59 463,647 +0.24(+1.80%)
Nov 05, 2012 13.42 13.59 13.19 13.35 41,662 -0.23(-1.71%)
Nov 02, 2012 13.58 13.77 13.23 13.59 90,106 -0.18(-1.33%)
Nov 01, 2012 13.67 13.97 13.19 13.77 253,950 +0.16(+1.17%)
Oct 31, 2012 13.19 13.61 13.19 13.61 45,485 -0.09(-0.64%)
Oct 26, 2012 13.99 13.70 13.70 13.70 249,631 +0.09(+0.65%)
Oct 25, 2012 14.37 14.37 12.98 13.61 258,815 -0.29(-2.07%)
Oct 24, 2012 13.52 13.96 13.52 13.90 197,909 +0.21(+1.52%)
Oct 23, 2012 13.47 13.82 13.39 13.69 207,793 -0.22(-1.61%)
Oct 19, 2012 14.16 14.23 13.91 13.91 372,887 -0.23(-1.64%)
Oct 18, 2012 14.07 14.28 14.00 14.15 182,705 +0.00(+0.00%)
Oct 17, 2012 14.15 14.44 13.99 14.15 151,359 -0.07(-0.51%)
Oct 16, 2012 14.04 14.35 13.79 14.22 225,543 +0.03(+0.23%)
Oct 15, 2012 14.03 14.25 13.99 14.19 792,121 +0.20(+1.43%)
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.