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 (%)
Sep 30, 2015 51.04 52.20 50.23 51.63 962,939 +1.28(+2.54%)
Sep 29, 2015 50.13 51.32 49.64 50.35 995,180 +0.30(+0.59%)
Sep 28, 2015 52.04 52.29 49.74 50.05 1,231,747 -2.70(-5.12%)
Sep 25, 2015 54.11 54.12 52.14 52.75 1,159,123 -0.53(-0.99%)
Sep 24, 2015 52.67 53.83 51.31 53.28 913,123 +0.14(+0.27%)
Sep 23, 2015 55.31 56.11 53.07 53.14 1,166,065 -2.15(-3.89%)
Sep 22, 2015 54.66 56.98 53.90 55.29 1,718,423 -0.19(-0.35%)
Sep 21, 2015 55.67 56.55 54.79 55.48 1,416,124 +0.34(+0.61%)
Sep 18, 2015 54.36 55.45 54.12 55.14 1,991,996 -0.65(-1.16%)
Sep 17, 2015 56.09 57.25 55.50 55.79 1,266,639 -0.06(-0.11%)
Sep 16, 2015 53.81 56.52 53.78 55.86 1,748,330 +2.55(+4.78%)
Sep 15, 2015 52.91 53.88 52.75 53.31 807,362 +0.78(+1.49%)
Sep 14, 2015 52.91 53.10 51.61 52.52 881,468 -0.47(-0.89%)
Sep 11, 2015 52.66 52.99 50.70 52.99 1,393,328 -0.46(-0.85%)
Sep 10, 2015 52.27 54.06 51.00 53.45 1,322,752 +1.46(+2.81%)
Sep 09, 2015 54.33 54.66 51.95 51.99 1,103,136 -1.81(-3.36%)
Sep 08, 2015 52.71 54.25 52.09 53.79 1,024,291 +1.05(+1.98%)
Sep 04, 2015 52.74 52.75 52.75 52.75 878,140 -0.78(-1.46%)
Sep 03, 2015 54.38 55.14 53.39 53.53 1,181,529 -0.38(-0.70%)
Sep 02, 2015 52.41 53.94 50.61 53.91 1,731,853 +2.34(+4.54%)
Sep 01, 2015 53.06 54.26 50.90 51.56 1,830,148 -3.01(-5.52%)
Aug 31, 2015 52.69 55.26 52.20 54.58 2,470,425 +1.38(+2.60%)
Aug 28, 2015 51.96 55.38 51.59 53.19 2,014,017 +0.69(+1.31%)
Aug 27, 2015 50.76 54.07 50.01 52.51 2,097,794 +2.89(+5.81%)
Aug 26, 2015 49.93 50.01 48.18 49.62 1,382,235 +1.01(+2.09%)
Aug 25, 2015 52.20 52.57 48.58 48.61 1,683,631 -0.74(-1.51%)
Aug 24, 2015 51.82 52.58 48.22 49.35 2,530,976 -3.84(-7.21%)
Aug 21, 2015 55.39 56.12 53.01 53.19 2,500,777 -2.94(-5.24%)
Aug 20, 2015 57.54 57.77 56.06 56.13 1,321,731 -1.29(-2.24%)
Aug 19, 2015 58.14 58.45 55.98 57.41 1,326,151 -1.23(-2.10%)
Aug 18, 2015 58.09 58.72 57.06 58.64 958,645 +0.94(+1.62%)
Aug 17, 2015 58.56 58.84 57.22 57.71 1,235,222 -1.35(-2.29%)
Aug 14, 2015 57.85 59.29 57.22 59.06 1,880,379 +1.78(+3.11%)
Aug 13, 2015 56.51 57.59 55.96 57.28 3,228,134 -0.65(-1.12%)
Aug 12, 2015 56.38 58.51 55.91 57.93 1,300,239 +1.29(+2.27%)
Aug 11, 2015 55.23 56.83 54.34 56.64 1,075,045 +0.54(+0.97%)
Aug 10, 2015 55.22 56.71 54.99 56.10 1,785,678 +1.08(+1.96%)
Aug 07, 2015 55.99 57.33 54.69 55.02 1,438,867 -1.31(-2.33%)
Aug 06, 2015 54.66 56.71 52.66 56.33 2,462,300 +1.69(+3.09%)
Aug 05, 2015 55.14 55.94 53.95 54.64 2,140,394 +0.30(+0.56%)
Aug 04, 2015 53.90 55.42 53.70 54.34 1,925,388 +0.93(+1.75%)
Aug 03, 2015 53.39 55.50 53.07 53.40 1,630,161 -0.38(-0.71%)
Jul 31, 2015 53.74 54.80 53.15 53.79 1,596,863 -0.30(-0.56%)
Jul 30, 2015 53.83 54.87 52.70 54.09 1,931,067 +0.02(+0.04%)
Jul 29, 2015 51.65 54.27 51.14 54.07 1,734,600 +2.13(+4.09%)
Jul 28, 2015 50.75 52.43 50.01 51.94 909,148 +1.35(+2.67%)
Jul 27, 2015 50.39 51.34 49.73 50.59 1,412,758 -0.48(-0.94%)
Jul 24, 2015 53.06 53.12 50.44 51.07 2,264,886 -1.91(-3.61%)
Jul 23, 2015 52.95 53.31 51.18 52.98 2,269,666 +0.04(+0.08%)
Jul 22, 2015 52.22 53.10 51.46 52.94 1,673,238 +0.22(+0.41%)
Jul 21, 2015 52.07 53.43 51.68 52.72 1,543,066 +0.91(+1.76%)
Jul 20, 2015 52.79 52.91 51.29 51.81 1,666,224 -1.15(-2.17%)
Jul 17, 2015 55.23 55.23 52.63 52.96 2,493,682 -2.33(-4.22%)
Jul 16, 2015 56.64 57.34 54.71 55.30 1,258,965 -1.20(-2.12%)
Jul 15, 2015 58.11 58.30 55.93 56.49 1,204,919 -2.12(-3.61%)
Jul 14, 2015 57.31 59.32 57.02 58.61 1,316,490 +1.62(+2.85%)
Jul 13, 2015 56.36 57.11 55.97 56.99 977,804 +0.34(+0.59%)
Jul 10, 2015 56.98 57.29 55.60 56.65 1,218,135 +0.02(+0.04%)
Jul 09, 2015 56.13 57.47 56.02 56.63 1,675,745 +1.25(+2.27%)
Jul 08, 2015 56.21 57.24 54.56 55.38 1,279,314 -1.41(-2.49%)
Jul 07, 2015 55.99 56.88 53.99 56.79 2,326,568 +0.68(+1.21%)
Jul 06, 2015 57.47 58.60 55.86 56.11 1,716,697 -2.33(-3.99%)
Jul 02, 2015 58.20 58.44 58.44 58.44 1,042,557 +0.25(+0.43%)
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.