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 (%)
Nov 29, 2013 40.54 41.30 39.73 40.63 0 -0.26(-0.64%)
Nov 27, 2013 42.03 42.54 40.29 40.89 0 -1.27(-3.00%)
Nov 26, 2013 41.66 42.90 41.46 42.16 0 +0.60(+1.43%)
Nov 25, 2013 42.10 42.32 39.96 41.56 734,120 -0.53(-1.26%)
Nov 22, 2013 42.09 43.01 41.57 42.09 0 -0.17(-0.41%)
Nov 21, 2013 40.01 42.70 40.01 42.26 840,427 +2.43(+6.11%)
Nov 20, 2013 40.28 41.18 39.55 39.83 0 -0.05(-0.12%)
Nov 19, 2013 41.15 41.41 39.62 39.88 1,114,502 -1.14(-2.78%)
Nov 18, 2013 43.83 43.91 40.34 41.02 0 -2.71(-6.19%)
Nov 15, 2013 43.50 43.80 43.00 43.73 0 +0.33(+0.76%)
Nov 14, 2013 43.15 43.92 41.78 43.39 0 +0.51(+1.19%)
Nov 12, 2013 43.33 43.64 42.28 42.88 0 -0.65(-1.48%)
Nov 11, 2013 43.86 44.02 43.37 43.53 0 -0.15(-0.34%)
Nov 08, 2013 44.04 44.49 43.35 43.68 0 -0.43(-0.98%)
Nov 07, 2013 44.98 45.74 41.25 44.11 5,035,475 +0.44(+1.01%)
Nov 06, 2013 44.94 45.66 42.74 43.67 1,238,120 -1.37(-3.05%)
Nov 05, 2013 47.81 47.95 43.78 45.04 2,117,559 +1.62(+3.72%)
Nov 04, 2013 41.59 43.69 40.74 43.42 1,305,372 +2.06(+4.98%)
Nov 01, 2013 42.00 42.44 39.36 41.37 0 -0.82(-1.96%)
Oct 31, 2013 43.70 43.70 40.44 42.19 0 -1.68(-3.84%)
Oct 30, 2013 44.11 44.66 43.50 43.87 898,320 -0.29(-0.67%)
Oct 29, 2013 44.27 44.76 43.24 44.17 0 +0.45(+1.03%)
Oct 28, 2013 43.89 44.77 43.10 43.72 0 +0.16(+0.38%)
Oct 25, 2013 44.71 45.87 43.30 43.55 0 -0.56(-1.26%)
Oct 24, 2013 40.39 44.16 40.12 44.11 1,594,193 +4.00(+9.98%)
Oct 23, 2013 40.88 40.89 37.80 40.11 0 -1.00(-2.42%)
Oct 22, 2013 43.60 44.08 40.98 41.10 786,467 -1.98(-4.61%)
Oct 21, 2013 42.30 44.25 41.70 43.09 1,055,161 +0.47(+1.09%)
Oct 18, 2013 41.37 42.79 41.05 42.62 979,539 +1.63(+3.99%)
Oct 17, 2013 40.39 41.15 39.66 40.99 563,917 +0.54(+1.33%)
Oct 16, 2013 38.54 41.23 38.54 40.45 973,445 +2.18(+5.70%)
Oct 15, 2013 37.96 39.47 37.14 38.27 757,557 +0.27(+0.71%)
Oct 14, 2013 36.35 38.11 35.88 38.00 579,335 +1.49(+4.07%)
Oct 11, 2013 35.47 37.01 35.31 36.51 0 +0.83(+2.34%)
Oct 10, 2013 35.89 36.69 35.51 35.68 428,303 +0.25(+0.69%)
Oct 09, 2013 36.49 36.70 35.14 35.44 523,375 -0.96(-2.65%)
Oct 08, 2013 37.36 37.55 35.49 36.40 1,016,044 -0.98(-2.62%)
Oct 07, 2013 37.13 38.16 36.88 37.38 0 -0.20(-0.54%)
Oct 04, 2013 35.79 38.69 35.68 37.58 0 +1.78(+4.97%)
Oct 03, 2013 35.33 36.01 34.51 35.80 0 +0.50(+1.41%)
Oct 02, 2013 35.21 35.83 34.45 35.30 597,892 -0.16(-0.46%)
Oct 01, 2013 34.81 35.77 34.80 35.47 406,290 +0.22(+0.63%)
Sep 27, 2013 35.58 35.75 35.01 35.25 0 -0.68(-1.89%)
Sep 26, 2013 34.97 35.99 34.97 35.93 405,298 +0.18(+0.50%)
Sep 25, 2013 35.81 36.02 35.44 35.75 300,676 +0.11(+0.30%)
Sep 24, 2013 36.15 36.46 35.53 35.64 549,177 +0.07(+0.18%)
Sep 23, 2013 34.72 35.74 34.57 35.57 688,390 +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 35.96 323,961 -0.53(-1.46%)
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 37.58 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 36.25 330,847 +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 35.35 35.63 0 +0.22(+0.62%)
Sep 04, 2013 34.89 36.25 34.36 35.41 0 +1.38(+4.06%)
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.