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 29, 2018 101.11 101.11 101.11 0 +1.48(+1.48%)
Mar 28, 2018 103.17 104.37 99.35 99.63 3,166,831 -3.60(-3.49%)
Mar 27, 2018 107.28 107.57 102.67 103.24 1,608,712 -3.24(-3.04%)
Mar 26, 2018 103.63 106.84 102.54 106.48 2,216,928 +4.21(+4.12%)
Mar 23, 2018 102.60 105.50 101.93 102.26 1,837,827 +0.14(+0.14%)
Mar 22, 2018 102.80 104.09 101.88 102.12 1,800,657 -1.92(-1.84%)
Mar 21, 2018 100.68 105.07 100.67 104.04 1,602,815 +3.71(+3.70%)
Mar 20, 2018 98.69 101.20 98.30 100.33 1,680,773 +2.33(+2.37%)
Mar 19, 2018 99.10 100.29 97.48 98.00 2,005,836 -2.30(-2.29%)
Mar 16, 2018 99.63 101.35 99.10 100.31 2,499,624 +0.73(+0.73%)
Mar 15, 2018 100.76 102.07 99.32 99.58 1,438,034 -0.97(-0.96%)
Mar 14, 2018 102.10 102.59 100.31 100.55 1,299,346 -1.07(-1.05%)
Mar 13, 2018 102.44 103.46 101.04 101.62 1,074,464 -0.21(-0.20%)
Mar 12, 2018 103.31 103.90 101.76 101.83 1,108,949 -1.22(-1.19%)
Mar 09, 2018 100.92 103.34 100.47 103.05 1,203,092 +2.99(+2.99%)
Mar 08, 2018 101.47 101.47 99.00 100.06 963,817 -0.86(-0.85%)
Mar 07, 2018 100.91 1,533,655 -0.66(-0.64%)
Mar 06, 2018 104.41 104.71 101.40 101.57 1,329,016 -2.52(-2.43%)
Mar 05, 2018 102.53 105.16 102.49 104.09 1,211,458 +0.93(+0.91%)
Mar 02, 2018 99.95 103.42 99.10 103.16 1,202,319 +2.13(+2.11%)
Mar 01, 2018 99.92 102.80 99.32 101.03 1,351,419 +1.41(+1.42%)
Feb 28, 2018 101.55 102.47 99.59 99.61 1,277,441 -1.22(-1.21%)
Feb 27, 2018 101.50 103.14 100.83 100.83 1,029,936 -1.24(-1.21%)
Feb 26, 2018 102.94 103.09 101.56 102.07 833,368 -0.17(-0.16%)
Feb 23, 2018 99.55 102.37 99.14 102.24 1,096,097 +3.69(+3.75%)
Feb 22, 2018 99.97 96.43 98.55 1,429,741 +1.86(+1.93%)
Feb 21, 2018 97.76 99.64 96.57 96.69 1,576,892 -1.46(-1.49%)
Feb 20, 2018 98.44 100.18 97.84 98.15 1,597,636 -0.86(-0.86%)
Feb 16, 2018 99.00 99.00 99.00 0 -1.01(-1.01%)
Feb 15, 2018 99.09 100.11 97.41 100.02 3,025,580 +1.85(+1.89%)
Feb 14, 2018 92.71 98.26 92.04 98.16 3,629,263 +6.23(+6.78%)
Feb 13, 2018 92.09 93.05 91.79 91.93 2,063,291 -0.78(-0.84%)
Feb 12, 2018 89.51 93.06 89.51 92.71 2,137,407 +4.40(+4.98%)
Feb 09, 2018 89.65 90.91 84.44 88.32 2,267,304 -0.66(-0.74%)
Feb 08, 2018 94.74 95.47 88.89 88.97 3,496,394 -5.73(-6.05%)
Feb 07, 2018 97.43 98.00 94.68 94.70 1,517,472 -2.72(-2.79%)
Feb 06, 2018 94.88 99.45 94.44 97.42 2,121,815 +0.54(+0.55%)
Feb 05, 2018 96.29 99.86 94.97 96.89 2,226,487 -0.98(-1.00%)
Feb 02, 2018 100.47 100.70 97.68 97.87 1,945,442 -3.34(-3.30%)
Feb 01, 2018 100.35 102.05 100.03 101.21 1,212,547 +0.91(+0.91%)
Jan 31, 2018 100.97 101.69 100.11 100.30 1,561,218 -0.62(-0.61%)
Jan 30, 2018 102.28 102.28 100.81 100.91 1,895,215 -2.22(-2.15%)
Jan 29, 2018 104.13 105.04 102.81 103.14 1,203,545 -0.83(-0.80%)
Jan 26, 2018 102.13 104.05 101.38 103.97 831,360 +2.59(+2.55%)
Jan 25, 2018 104.97 105.10 101.31 101.38 1,640,579 -2.81(-2.69%)
Jan 24, 2018 106.24 107.51 104.08 104.18 1,929,949 -1.56(-1.47%)
Jan 23, 2018 105.95 107.01 104.43 105.74 1,441,201 +0.08(+0.08%)
Jan 22, 2018 105.61 102.30 105.66 1,148,827 +3.71(+3.64%)
Jan 19, 2018 101.12 102.31 100.67 101.95 732,427 +0.27(+0.27%)
Jan 18, 2018 101.94 102.57 100.84 101.68 1,301,258 -0.17(-0.16%)
Jan 17, 2018 102.38 102.94 101.24 101.85 1,783,547 -0.46(-0.45%)
Jan 16, 2018 104.28 104.59 102.18 102.31 1,254,264 -1.69(-1.63%)
Jan 12, 2018 104.01 104.01 104.01 0 +0.19(+0.18%)
Jan 11, 2018 101.75 105.38 101.14 103.81 1,868,521 +2.09(+2.05%)
Jan 10, 2018 101.73 1,861,559 -0.16(-0.16%)
Jan 09, 2018 104.97 105.55 101.75 101.89 1,615,524 -2.80(-2.67%)
Jan 08, 2018 103.97 104.85 103.41 104.69 1,787,109 +0.81(+0.78%)
Jan 05, 2018 103.66 104.61 102.71 103.88 1,093,214 -0.12(-0.11%)
Jan 04, 2018 103.19 104.21 101.87 104.00 1,224,609 +0.77(+0.74%)
Jan 03, 2018 102.06 103.69 101.88 103.23 2,015,141 +1.03(+1.01%)
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.