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 (%)
Aug 31, 2015 53.85 56.49 53.35 55.78 2,417,007 +1.41(+2.60%)
Aug 28, 2015 53.11 56.61 52.73 54.37 1,970,468 +0.70(+1.31%)
Aug 27, 2015 51.88 55.27 51.12 53.67 2,052,434 +2.95(+5.81%)
Aug 26, 2015 51.04 51.12 49.24 50.72 1,352,347 +1.04(+2.09%)
Aug 25, 2015 53.36 53.73 49.66 49.68 1,647,226 -0.76(-1.51%)
Aug 24, 2015 52.96 53.74 49.28 50.44 2,476,249 -3.92(-7.21%)
Aug 21, 2015 56.62 57.36 54.18 54.36 2,446,703 -3.01(-5.24%)
Aug 20, 2015 58.81 59.04 57.30 57.37 1,293,152 -1.32(-2.24%)
Aug 19, 2015 59.43 59.74 57.22 58.68 1,297,475 -1.26(-2.10%)
Aug 18, 2015 59.37 60.02 58.32 59.94 937,917 +0.96(+1.62%)
Aug 17, 2015 59.85 60.14 58.49 58.98 1,208,513 -1.38(-2.29%)
Aug 14, 2015 59.13 60.60 58.49 60.37 1,839,720 +1.82(+3.11%)
Aug 13, 2015 57.76 58.86 57.20 58.54 3,158,333 -0.66(-1.12%)
Aug 12, 2015 57.63 59.80 57.15 59.21 1,272,124 +1.32(+2.27%)
Aug 11, 2015 56.45 58.09 55.55 57.89 1,051,799 +0.56(+0.97%)
Aug 10, 2015 56.44 57.96 56.21 57.33 1,747,066 +1.10(+1.96%)
Aug 07, 2015 57.23 58.59 55.90 56.23 1,407,755 -1.34(-2.33%)
Aug 06, 2015 55.87 57.96 53.82 57.57 2,409,058 +1.72(+3.09%)
Aug 05, 2015 56.35 57.17 55.15 55.85 2,094,112 +0.31(+0.56%)
Aug 04, 2015 55.09 56.65 54.88 55.54 1,883,756 +0.96(+1.75%)
Aug 03, 2015 54.57 56.72 54.25 54.58 1,594,913 -0.39(-0.71%)
Jul 31, 2015 54.93 56.01 54.33 54.97 1,562,334 -0.31(-0.56%)
Jul 30, 2015 55.02 56.08 53.86 55.28 1,889,311 +0.02(+0.04%)
Jul 29, 2015 52.79 55.47 52.27 55.26 1,697,093 +2.17(+4.09%)
Jul 28, 2015 51.87 53.59 51.12 53.09 889,489 +1.38(+2.67%)
Jul 27, 2015 51.50 52.48 50.83 51.71 1,382,211 -0.49(-0.94%)
Jul 24, 2015 54.23 54.30 51.56 52.20 2,215,913 -1.95(-3.61%)
Jul 23, 2015 54.12 54.49 52.31 54.15 2,220,590 +0.04(+0.08%)
Jul 22, 2015 53.37 54.27 52.60 54.11 1,637,057 +0.22(+0.41%)
Jul 21, 2015 53.22 54.61 52.82 53.89 1,509,700 +0.93(+1.76%)
Jul 20, 2015 53.96 54.08 52.43 52.96 1,630,196 -1.18(-2.17%)
Jul 17, 2015 56.45 56.45 53.79 54.13 2,439,762 -2.39(-4.22%)
Jul 16, 2015 57.89 58.61 55.92 56.52 1,231,743 -1.23(-2.12%)
Jul 15, 2015 59.39 59.59 57.16 57.74 1,178,865 -2.16(-3.61%)
Jul 14, 2015 58.58 60.63 58.28 59.91 1,288,023 +1.66(+2.85%)
Jul 13, 2015 57.60 58.37 57.20 58.25 956,661 +0.34(+0.59%)
Jul 10, 2015 58.24 58.56 56.83 57.91 1,191,795 +0.02(+0.04%)
Jul 09, 2015 57.37 58.74 57.26 57.88 1,639,511 +1.28(+2.27%)
Jul 08, 2015 57.45 58.50 55.77 56.60 1,251,652 -1.45(-2.49%)
Jul 07, 2015 57.23 58.14 55.19 58.05 2,276,261 +0.69(+1.21%)
Jul 06, 2015 58.74 59.90 57.10 57.35 1,679,577 -2.39(-3.99%)
Jul 02, 2015 59.48 59.74 59.74 59.74 1,020,014 +0.25(+0.43%)
Jul 01, 2015 62.42 63.19 59.30 59.48 1,765,045 -2.09(-3.40%)
Jun 30, 2015 62.04 62.33 59.92 61.57 1,480,520 +0.18(+0.29%)
Jun 29, 2015 60.66 62.03 60.23 61.39 1,504,525 -0.07(-0.12%)
Jun 26, 2015 61.66 62.34 59.94 61.47 9,400,613 -0.93(-1.49%)
Jun 25, 2015 63.61 63.65 62.21 62.40 908,332 -1.28(-2.01%)
Jun 24, 2015 65.35 65.90 63.53 63.68 918,077 -1.58(-2.42%)
Jun 23, 2015 64.31 65.45 63.66 65.26 1,039,076 +0.88(+1.37%)
Jun 22, 2015 63.21 64.86 62.22 64.38 1,192,657 +1.79(+2.86%)
Jun 19, 2015 62.51 64.24 62.48 62.59 1,724,950 -1.59(-2.48%)
Jun 18, 2015 65.23 65.87 64.11 64.18 803,126 -0.67(-1.03%)
Jun 17, 2015 66.54 67.38 64.15 64.85 859,546 -1.11(-1.68%)
Jun 16, 2015 65.11 66.30 64.60 65.96 728,596 +0.70(+1.08%)
Jun 15, 2015 65.37 65.53 64.59 65.26 1,048,463 -0.62(-0.94%)
Jun 12, 2015 66.00 66.00 65.25 65.88 531,193 -0.32(-0.48%)
Jun 11, 2015 66.55 66.85 66.01 66.20 542,249 -0.32(-0.48%)
Jun 10, 2015 66.24 66.97 65.56 66.52 836,469 +1.18(+1.80%)
Jun 09, 2015 64.78 66.10 64.78 65.34 901,919 +0.95(+1.47%)
Jun 08, 2015 63.95 65.70 63.45 64.39 1,242,950 +0.47(+0.73%)
Jun 05, 2015 62.29 64.94 62.07 63.93 1,211,254 +1.47(+2.35%)
Jun 04, 2015 62.89 62.96 61.74 62.46 905,932 -0.98(-1.55%)
Jun 03, 2015 64.49 64.61 63.35 63.44 1,006,571 -1.12(-1.73%)
Jun 02, 2015 64.77 65.59 64.23 64.56 780,949 +0.06(+0.09%)
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.