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 (%)
Sep 27, 2013 35.58 35.74 35.01 35.25 0 -0.68(-1.89%)
Sep 26, 2013 34.97 35.99 34.97 35.92 405,305 +0.18(+0.50%)
Sep 25, 2013 35.81 36.01 35.44 35.74 300,681 +0.11(+0.30%)
Sep 24, 2013 36.15 36.46 35.53 35.64 549,185 +0.07(+0.18%)
Sep 23, 2013 34.72 35.74 34.57 35.57 688,401 +0.63(+1.80%)
Sep 20, 2013 35.92 36.36 34.21 34.94 0 -1.01(-2.82%)
Sep 19, 2013 36.51 36.83 35.42 35.96 323,965 -0.53(-1.45%)
Sep 18, 2013 36.80 37.07 35.73 36.49 0 +0.07(+0.18%)
Sep 17, 2013 36.64 37.13 36.00 36.42 0 -0.19(-0.51%)
Sep 16, 2013 37.61 37.73 36.25 36.61 0 -0.96(-2.57%)
Sep 13, 2013 38.24 38.57 37.48 37.57 0 -0.51(-1.35%)
Sep 12, 2013 37.31 38.31 37.00 38.09 0 +0.90(+2.42%)
Sep 11, 2013 36.25 37.41 36.06 37.19 0 +0.94(+2.59%)
Sep 10, 2013 36.36 36.76 35.72 36.25 330,852 +0.05(+0.14%)
Sep 09, 2013 35.61 36.34 35.54 36.20 0 +0.74(+2.07%)
Sep 06, 2013 35.89 35.93 35.06 35.47 0 -0.16(-0.46%)
Sep 05, 2013 35.64 36.19 35.34 35.63 0 +0.22(+0.62%)
Sep 04, 2013 34.89 36.25 34.36 35.41 0 +1.38(+4.06%)
Sep 03, 2013 33.34 34.16 33.34 34.03 0 +1.16(+3.53%)
Aug 30, 2013 33.08 33.50 32.20 32.87 0 -0.16(-0.49%)
Aug 29, 2013 33.72 33.87 32.79 33.03 581,762 -0.87(-2.55%)
Aug 28, 2013 32.79 34.10 32.76 33.90 0 +1.32(+4.04%)
Aug 27, 2013 32.32 33.42 32.00 32.58 341,014 -0.09(-0.28%)
Aug 26, 2013 32.94 33.69 32.31 32.67 0 -0.10(-0.30%)
Aug 23, 2013 32.27 33.04 31.69 32.77 0 +0.63(+1.96%)
Aug 22, 2013 32.12 32.61 31.74 32.14 285,610 +0.11(+0.33%)
Aug 21, 2013 32.02 32.93 31.12 32.04 277,620 -0.05(-0.15%)
Aug 20, 2013 32.08 32.44 31.41 32.09 312,398 -0.06(-0.18%)
Aug 19, 2013 33.08 33.16 32.13 32.14 237,983 -0.94(-2.84%)
Aug 16, 2013 32.58 33.47 32.27 33.08 0 +0.58(+1.78%)
Aug 15, 2013 32.88 33.25 32.27 32.50 3,269,157 -0.54(-1.63%)
Aug 14, 2013 34.23 34.33 32.94 33.04 1,190,869 -1.34(-3.90%)
Aug 13, 2013 34.35 35.52 34.06 34.38 447,875 +0.01(+0.02%)
Aug 12, 2013 34.32 34.72 33.49 34.37 306,399 -0.13(-0.38%)
Aug 09, 2013 34.39 34.87 34.25 34.50 268,052 +0.12(+0.36%)
Aug 08, 2013 34.54 35.57 34.14 34.38 397,501 -0.12(-0.36%)
Aug 07, 2013 35.75 35.81 33.75 34.50 516,466 +0.03(+0.09%)
Aug 06, 2013 35.11 35.20 33.43 34.47 377,492 -0.74(-2.09%)
Aug 05, 2013 34.77 36.03 34.64 35.21 513,620 +0.37(+1.06%)
Aug 02, 2013 34.67 35.55 33.98 34.84 624,713 +0.03(+0.09%)
Aug 01, 2013 32.09 35.45 32.09 34.81 1,192,889 +3.62(+11.60%)
Jul 31, 2013 31.01 32.10 30.47 31.19 0 +0.29(+0.93%)
Jul 30, 2013 30.85 30.95 30.04 30.90 0 +0.13(+0.42%)
Jul 29, 2013 30.63 30.89 30.18 30.77 0 +0.16(+0.53%)
Jul 26, 2013 30.63 31.97 30.35 30.61 0 -0.23(-0.74%)
Jul 25, 2013 30.44 31.24 30.30 30.84 0 +0.28(+0.91%)
Jul 24, 2013 31.79 31.86 30.28 30.56 0 -1.13(-3.56%)
Jul 23, 2013 32.59 32.67 31.59 31.69 223,403 -0.56(-1.72%)
Jul 22, 2013 31.95 32.35 31.49 32.24 0 +0.09(+0.28%)
Jul 19, 2013 31.16 32.51 30.53 32.15 0 +1.05(+3.36%)
Jul 18, 2013 30.67 32.22 30.60 31.11 0 +0.28(+0.90%)
Jul 17, 2013 30.38 31.73 30.38 30.83 236,399 +0.02(+0.08%)
Jul 16, 2013 30.37 30.97 29.91 30.80 0 +0.36(+1.18%)
Jul 15, 2013 30.39 30.90 29.59 30.44 0 +0.02(+0.05%)
Jul 12, 2013 30.54 30.77 29.59 30.43 0 -0.29(-0.93%)
Jul 11, 2013 31.15 31.15 30.49 30.71 0 +0.36(+1.18%)
Jul 10, 2013 29.85 30.43 29.26 30.35 0 +0.54(+1.81%)
Jul 09, 2013 29.77 30.17 29.24 29.81 0 +0.33(+1.11%)
Jul 08, 2013 29.46 30.88 29.11 29.49 0 +0.17(+0.58%)
Jul 05, 2013 29.19 29.59 28.39 29.32 0 +0.56(+1.96%)
Jul 03, 2013 28.21 29.60 27.94 28.75 0 +0.52(+1.85%)
Jul 02, 2013 27.86 28.33 27.37 28.23 0 +0.24(+0.85%)
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.