Diamondback Energy (NQ: FANG )

79.08 USD -1.26 (-1.57%)
Official Closing Price Updated: 7:36 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 70.36 70.99 67.00 67.31 1,575,517 -2.39(-3.43%)
Mar 28, 2014 68.34 69.90 67.56 69.70 1,465,618 +1.66(+2.44%)
Mar 27, 2014 65.21 68.90 64.87 68.04 907,421 +3.15(+4.85%)
Mar 26, 2014 64.91 66.08 63.96 64.89 744,060 +0.60(+0.93%)
Mar 25, 2014 64.27 64.95 63.02 64.29 496,137 +0.15(+0.23%)
Mar 24, 2014 64.54 64.90 62.19 64.14 686,440 -0.08(-0.12%)
Mar 21, 2014 65.26 66.11 64.03 64.22 851,255 -0.97(-1.49%)
Mar 20, 2014 64.27 66.13 63.04 65.19 841,127 +0.79(+1.23%)
Mar 19, 2014 65.60 65.97 64.07 64.40 683,061 -1.28(-1.95%)
Mar 18, 2014 64.02 65.75 63.96 65.68 596,807 +1.75(+2.74%)
Mar 17, 2014 64.13 64.96 63.45 63.93 580,380 +0.35(+0.55%)
Mar 14, 2014 63.43 64.33 63.02 63.58 508,723 +0.22(+0.35%)
Mar 13, 2014 64.35 64.46 62.63 63.36 800,109 +0.20(+0.32%)
Mar 12, 2014 61.62 63.52 60.76 63.16 811,197 +1.15(+1.85%)
Mar 11, 2014 62.92 64.44 60.41 62.01 1,085,092 -1.02(-1.62%)
Mar 10, 2014 63.83 63.96 61.01 63.03 852,364 -0.85(-1.33%)
Mar 07, 2014 63.23 64.13 62.52 63.88 591,055 +1.12(+1.78%)
Mar 06, 2014 63.95 64.70 62.22 62.76 854,309 -1.28(-2.00%)
Mar 05, 2014 65.52 65.93 63.07 64.04 685,771 -1.44(-2.20%)
Mar 04, 2014 65.03 66.14 64.76 65.48 667,878 +1.07(+1.66%)
Mar 03, 2014 63.89 65.38 63.51 64.41 709,439 +0.08(+0.12%)
Feb 28, 2014 64.14 64.71 63.68 64.33 1,029,749 +0.44(+0.69%)
Feb 27, 2014 64.44 65.35 63.62 63.89 742,535 -0.65(-1.01%)
Feb 26, 2014 63.90 65.12 61.91 64.54 884,317 +0.80(+1.26%)
Feb 25, 2014 65.58 65.58 62.83 63.74 1,470,124 -1.06(-1.64%)
Feb 24, 2014 64.54 68.00 63.99 64.80 1,941,555 +0.81(+1.27%)
Feb 21, 2014 63.98 64.42 62.93 63.99 3,257,658 +1.32(+2.11%)
Feb 20, 2014 60.90 62.89 60.23 62.67 1,073,256 +1.63(+2.67%)
Feb 19, 2014 61.49 62.54 60.40 61.04 764,443 +0.02(+0.03%)
Feb 18, 2014 59.67 61.87 58.44 61.02 1,333,552 +1.37(+2.30%)
Feb 14, 2014 58.97 59.65 59.65 59.65 876,300 +0.76(+1.29%)
Feb 13, 2014 57.52 59.32 56.66 58.89 842,444 +0.92(+1.59%)
Feb 12, 2014 58.97 59.84 57.80 57.97 795,187 -0.94(-1.60%)
Feb 11, 2014 57.45 59.22 56.07 58.91 717,102 +1.39(+2.42%)
Feb 10, 2014 57.23 58.65 56.00 57.52 914,485 +0.80(+1.41%)
Feb 07, 2014 57.20 59.00 55.01 56.72 1,298,611 +2.95(+5.49%)
Feb 06, 2014 53.10 55.41 53.10 53.77 1,108,825 +0.81(+1.53%)
Feb 05, 2014 51.54 53.05 50.40 52.96 722,277 +1.32(+2.56%)
Feb 04, 2014 50.32 52.62 50.32 51.64 428,906 +1.56(+3.12%)
Feb 03, 2014 51.98 52.56 49.54 50.08 1,002,820 -1.90(-3.66%)
Jan 31, 2014 50.67 53.32 50.10 51.98 827,054 +0.61(+1.19%)
Jan 30, 2014 49.14 51.55 49.14 51.37 1,052,002 +2.78(+5.72%)
Jan 29, 2014 49.09 50.36 48.30 48.59 764,802 -1.21(-2.43%)
Jan 28, 2014 47.73 50.45 47.73 49.80 591,893 +2.26(+4.75%)
Jan 27, 2014 48.75 49.80 47.26 47.54 596,927 -1.33(-2.72%)
Jan 24, 2014 49.89 50.40 48.01 48.87 837,810 -1.57(-3.11%)
Jan 23, 2014 51.11 51.37 49.52 50.44 978,617 -0.78(-1.52%)
Jan 22, 2014 49.20 51.63 49.00 51.22 773,287 +2.14(+4.36%)
Jan 21, 2014 48.61 49.58 47.69 49.08 717,557 +0.57(+1.18%)
Jan 17, 2014 48.90 48.51 48.51 48.51 747,300 -0.10(-0.21%)
Jan 16, 2014 48.02 48.88 47.25 48.61 503,611 +0.59(+1.23%)
Jan 15, 2014 47.01 48.76 47.21 48.02 915,625 +1.01(+2.15%)
Jan 14, 2014 44.55 47.12 44.02 47.01 908,298 +2.58(+5.81%)
Jan 13, 2014 46.03 47.14 44.05 44.43 817,440 -2.54(-5.41%)
Jan 10, 2014 45.43 47.20 45.25 46.97 1,066,575 +1.45(+3.19%)
Jan 09, 2014 47.66 48.07 44.85 45.52 1,103,304 -2.09(-4.39%)
Jan 08, 2014 48.39 48.73 46.91 47.61 534,836 -0.78(-1.61%)
Jan 07, 2014 48.80 50.04 47.92 48.39 727,567 -0.18(-0.37%)
Jan 06, 2014 49.00 49.25 47.04 48.57 1,433,993 -0.61(-1.24%)
Jan 03, 2014 51.23 52.30 48.01 49.18 1,258,295 -1.98(-3.87%)
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.