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 (%)
Jan 31, 2013 18.01 18.01 17.22 17.92 325,740 -0.20(-1.10%)
Jan 30, 2013 17.61 18.29 17.61 18.12 425,978 +0.43(+2.44%)
Jan 29, 2013 17.33 17.71 17.29 17.69 142,237 +0.39(+2.26%)
Jan 28, 2013 17.74 17.78 17.05 17.29 113,766 -0.29(-1.64%)
Jan 25, 2013 17.22 18.15 17.22 17.58 89,057 +0.46(+2.66%)
Jan 24, 2013 16.97 18.05 16.93 17.13 143,244 +0.00(+0.00%)
Jan 23, 2013 17.37 17.37 16.74 17.13 53,425 -0.29(-1.65%)
Jan 22, 2013 16.46 17.49 16.46 17.41 200,288 +1.00(+6.09%)
Jan 18, 2013 16.92 17.41 16.23 16.42 149,318 -0.46(-2.75%)
Jan 17, 2013 17.08 17.43 16.59 16.88 162,293 -0.13(-0.75%)
Jan 16, 2013 16.85 17.20 16.03 17.01 299,672 -0.35(-2.03%)
Jan 15, 2013 17.32 18.06 16.92 17.36 74,143 -0.06(-0.37%)
Jan 14, 2013 17.33 17.96 17.33 17.42 163,154 +0.10(+0.60%)
Jan 11, 2013 17.26 17.41 16.42 17.32 207,972 +0.03(+0.18%)
Jan 10, 2013 16.42 17.57 16.26 17.29 294,193 +0.93(+5.67%)
Jan 09, 2013 16.55 16.76 16.30 16.36 214,920 -0.10(-0.63%)
Jan 08, 2013 16.54 16.86 16.29 16.46 287,043 -0.14(-0.82%)
Jan 07, 2013 15.90 16.97 15.70 16.60 263,099 +0.58(+3.59%)
Jan 04, 2013 15.38 16.38 15.16 16.02 216,797 +0.73(+4.75%)
Jan 03, 2013 15.38 15.55 14.90 15.30 111,416 -0.08(-0.52%)
Jan 02, 2013 15.36 15.92 14.93 15.38 237,289 +0.08(+0.52%)
Dec 31, 2012 14.98 15.36 14.84 15.30 118,684 +0.29(+1.92%)
Dec 28, 2012 14.71 15.12 14.63 15.01 83,086 +0.19(+1.29%)
Dec 27, 2012 14.84 15.57 14.70 14.82 202,804 -0.09(-0.59%)
Dec 26, 2012 14.98 15.18 14.60 14.90 101,685 +0.01(+0.05%)
Dec 24, 2012 15.22 15.54 14.39 14.90 198,912 -0.27(-1.79%)
Dec 21, 2012 14.88 15.33 14.13 15.17 2,423,043 -0.03(-0.21%)
Dec 20, 2012 15.14 15.20 14.74 15.20 250,856 -0.13(-0.83%)
Dec 19, 2012 15.02 15.90 14.49 15.33 240,939 +0.30(+2.02%)
Dec 18, 2012 14.33 15.38 14.15 15.02 178,329 +0.66(+4.56%)
Dec 17, 2012 14.11 14.79 13.99 14.37 134,622 +0.33(+2.33%)
Dec 14, 2012 13.93 14.11 13.79 14.04 55,862 -0.25(-1.73%)
Dec 13, 2012 13.91 14.37 13.82 14.29 169,939 +0.19(+1.36%)
Dec 12, 2012 13.96 14.21 13.96 14.10 72,491 +0.08(+0.57%)
Dec 11, 2012 13.91 14.26 13.75 14.02 90,269 -0.06(-0.45%)
Dec 10, 2012 14.30 14.32 13.87 14.08 90,410 -0.10(-0.73%)
Dec 07, 2012 14.13 14.27 14.07 14.19 53,075 +0.10(+0.74%)
Dec 06, 2012 14.19 14.21 13.84 14.08 52,424 -0.29(-2.00%)
Dec 05, 2012 14.05 14.47 14.05 14.37 41,261 +0.12(+0.84%)
Dec 04, 2012 14.57 14.57 13.91 14.25 37,555 -0.14(-0.94%)
Nov 30, 2012 14.74 14.77 14.20 14.39 55,279 -0.13(-0.88%)
Nov 29, 2012 13.95 14.66 13.75 14.51 205,684 +0.73(+5.28%)
Nov 28, 2012 13.95 13.98 13.57 13.79 117,511 +0.02(+0.12%)
Nov 27, 2012 13.64 13.85 13.53 13.77 69,709 -0.02(-0.17%)
Nov 26, 2012 13.83 13.92 13.63 13.79 96,770 -0.05(-0.35%)
Nov 23, 2012 13.79 14.03 13.63 13.84 117,575 +0.10(+0.70%)
Nov 21, 2012 13.68 13.97 13.47 13.75 41,348 +0.06(+0.41%)
Nov 20, 2012 13.70 13.82 13.45 13.69 314,550 +0.01(+0.06%)
Nov 19, 2012 13.47 13.79 13.19 13.68 96,579 +0.24(+1.78%)
Nov 16, 2012 13.51 14.14 13.00 13.44 130,882 +0.10(+0.72%)
Nov 15, 2012 13.09 13.79 12.56 13.35 459,170 +0.52(+4.05%)
Nov 14, 2012 12.76 13.16 12.51 12.83 154,386 +0.01(+0.06%)
Nov 13, 2012 13.20 13.39 12.76 12.82 59,536 -0.37(-2.79%)
Nov 12, 2012 13.15 13.23 13.07 13.19 15,991 -0.04(-0.30%)
Nov 09, 2012 13.05 13.54 13.05 13.23 262,202 -0.16(-1.19%)
Nov 08, 2012 13.02 13.80 13.02 13.39 177,148 -0.25(-1.82%)
Nov 07, 2012 13.39 13.91 13.39 13.63 194,910 +0.04(+0.29%)
Nov 06, 2012 13.19 13.97 12.86 13.59 463,640 +0.24(+1.80%)
Nov 05, 2012 13.42 13.59 13.19 13.35 41,662 -0.23(-1.71%)
Nov 02, 2012 13.58 13.77 13.23 13.59 90,105 -0.18(-1.33%)
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.