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 (%)
Mar 31, 2014 57.47 57.99 54.73 54.98 1,928,768 -1.95(-3.43%)
Mar 28, 2014 55.82 57.10 55.19 56.93 1,794,228 +1.36(+2.44%)
Mar 27, 2014 53.27 56.28 52.99 55.58 1,110,876 +2.57(+4.85%)
Mar 26, 2014 53.02 53.98 52.25 53.01 910,887 +0.49(+0.93%)
Mar 25, 2014 52.50 53.05 51.48 52.52 607,377 +0.12(+0.23%)
Mar 24, 2014 52.72 53.01 50.80 52.39 840,348 -0.07(-0.12%)
Mar 21, 2014 53.31 54.00 52.30 52.46 1,042,117 -0.79(-1.49%)
Mar 20, 2014 52.50 54.02 51.50 53.25 1,029,718 +0.65(+1.23%)
Mar 19, 2014 53.59 53.89 52.34 52.61 836,212 -1.05(-1.95%)
Mar 18, 2014 52.29 53.71 52.25 53.65 730,618 +1.43(+2.74%)
Mar 17, 2014 52.38 53.06 51.83 52.22 710,508 +0.29(+0.55%)
Mar 14, 2014 51.81 52.55 51.48 51.94 622,785 +0.18(+0.35%)
Mar 13, 2014 52.56 52.65 51.16 51.76 979,503 +0.16(+0.32%)
Mar 12, 2014 50.33 51.89 49.63 51.59 993,077 +0.94(+1.85%)
Mar 11, 2014 51.40 52.64 49.34 50.65 1,328,383 -0.83(-1.62%)
Mar 10, 2014 52.14 52.25 49.84 51.49 1,043,475 -0.69(-1.33%)
Mar 07, 2014 51.65 52.38 51.07 52.18 723,577 +0.91(+1.78%)
Mar 06, 2014 52.24 52.85 50.82 51.27 1,045,856 -1.05(-2.00%)
Mar 05, 2014 53.52 53.85 51.52 52.31 839,529 -1.18(-2.20%)
Mar 04, 2014 53.12 54.03 52.90 53.49 817,624 +0.87(+1.66%)
Mar 03, 2014 52.19 53.41 51.88 52.61 868,504 +0.07(+0.12%)
Feb 28, 2014 52.39 52.86 52.02 52.55 1,260,632 +0.36(+0.69%)
Feb 27, 2014 52.64 53.38 51.97 52.19 909,020 -0.53(-1.01%)
Feb 26, 2014 52.20 53.19 50.57 52.72 1,082,592 +0.65(+1.26%)
Feb 25, 2014 53.57 53.57 51.32 52.07 1,799,744 -0.87(-1.64%)
Feb 24, 2014 52.72 55.55 52.27 52.93 2,376,876 +0.66(+1.27%)
Feb 21, 2014 52.26 52.62 51.40 52.27 3,988,067 +1.08(+2.11%)
Feb 20, 2014 49.75 51.37 49.20 51.19 1,313,893 +1.33(+2.67%)
Feb 19, 2014 50.23 51.09 49.34 49.86 935,841 +0.02(+0.03%)
Feb 18, 2014 48.74 50.54 47.74 49.84 1,632,551 +1.12(+2.30%)
Feb 14, 2014 48.17 48.73 48.73 48.73 1,072,777 +0.62(+1.29%)
Feb 13, 2014 46.99 48.46 46.28 48.10 1,031,330 +0.75(+1.59%)
Feb 12, 2014 48.17 48.88 47.21 47.35 973,478 -0.77(-1.60%)
Feb 11, 2014 46.93 48.37 45.80 48.12 877,885 +1.14(+2.42%)
Feb 10, 2014 46.75 47.91 45.74 46.99 1,119,524 +0.65(+1.41%)
Feb 07, 2014 46.72 48.19 44.94 46.33 1,589,776 +2.41(+5.49%)
Feb 06, 2014 43.37 45.26 43.37 43.92 1,357,437 +0.66(+1.53%)
Feb 05, 2014 42.10 43.33 41.17 43.26 884,220 +1.08(+2.56%)
Feb 04, 2014 41.10 42.98 41.10 42.18 525,072 +1.27(+3.12%)
Feb 03, 2014 42.46 42.93 40.47 40.91 1,227,665 -1.55(-3.66%)
Jan 31, 2014 41.39 43.55 40.92 42.46 1,012,490 +0.50(+1.19%)
Jan 30, 2014 40.14 42.11 40.14 41.96 1,287,874 +2.27(+5.72%)
Jan 29, 2014 40.10 41.14 39.45 39.69 936,280 -0.99(-2.43%)
Jan 28, 2014 38.99 41.21 38.99 40.68 724,603 +1.85(+4.75%)
Jan 27, 2014 39.82 40.68 38.60 38.83 730,765 -1.09(-2.72%)
Jan 24, 2014 40.75 41.17 39.22 39.92 1,025,657 -1.28(-3.11%)
Jan 23, 2014 41.75 41.96 40.45 41.20 1,198,035 -0.64(-1.52%)
Jan 22, 2014 40.19 42.17 40.03 41.84 946,667 +1.75(+4.36%)
Jan 21, 2014 39.71 40.50 38.96 40.09 878,442 +0.47(+1.18%)
Jan 17, 2014 39.94 39.63 39.63 39.63 914,854 -0.08(-0.21%)
Jan 16, 2014 39.23 39.93 38.60 39.71 616,527 +0.48(+1.23%)
Jan 15, 2014 38.40 39.83 38.56 39.23 1,120,920 +0.83(+2.15%)
Jan 14, 2014 36.39 38.49 35.96 38.40 1,111,950 +2.11(+5.81%)
Jan 13, 2014 37.60 38.51 35.98 36.29 1,000,720 -2.07(-5.41%)
Jan 10, 2014 37.11 38.56 36.96 38.37 1,305,714 +1.18(+3.19%)
Jan 09, 2014 38.93 39.27 36.64 37.18 1,350,679 -1.71(-4.39%)
Jan 08, 2014 39.53 39.81 38.32 38.89 654,753 -0.64(-1.61%)
Jan 07, 2014 39.86 40.88 39.14 39.53 890,696 -0.15(-0.37%)
Jan 06, 2014 40.03 40.23 38.42 39.67 1,755,512 -0.50(-1.24%)
Jan 03, 2014 41.85 42.72 39.22 40.17 1,540,421 -1.62(-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.