Diamondback Energy (NQ: FANG )

180.28 +2.16 (+1.21%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 61.50 61.78 58.64 59.76 2,014,081 -1.58(-2.58%)
Sep 29, 2014 59.91 61.50 59.35 61.34 2,972,751 +2.49(+4.24%)
Sep 26, 2014 58.00 59.12 57.44 58.85 935,468 +0.83(+1.43%)
Sep 25, 2014 59.08 59.24 57.44 58.02 1,669,919 -1.36(-2.29%)
Sep 24, 2014 58.39 59.51 56.47 59.38 2,193,274 +1.17(+2.00%)
Sep 23, 2014 58.59 59.88 58.05 58.21 1,143,192 -0.50(-0.84%)
Sep 22, 2014 60.35 60.38 58.28 58.71 1,390,754 -1.67(-2.77%)
Sep 19, 2014 61.06 61.54 59.73 60.38 2,037,923 -0.50(-0.83%)
Sep 18, 2014 60.67 61.92 60.14 60.88 2,949,652 -1.21(-1.96%)
Sep 17, 2014 62.77 63.37 61.54 62.10 1,085,493 -0.42(-0.66%)
Sep 16, 2014 61.02 63.76 60.94 62.51 1,045,165 +1.58(+2.60%)
Sep 15, 2014 60.96 61.75 60.10 60.93 891,179 -0.26(-0.42%)
Sep 12, 2014 61.86 62.23 60.60 61.19 683,490 -1.05(-1.68%)
Sep 11, 2014 60.51 62.46 60.46 62.23 1,005,088 +0.86(+1.39%)
Sep 10, 2014 60.75 60.75 59.63 61.38 1,274,945 +0.27(+0.44%)
Sep 09, 2014 61.93 63.23 60.39 61.11 1,454,989 -0.77(-1.24%)
Sep 08, 2014 62.98 62.99 60.94 61.87 1,661,758 -1.46(-2.31%)
Sep 05, 2014 62.94 63.79 62.13 63.33 1,408,694 -0.20(-0.31%)
Sep 04, 2014 67.11 67.11 62.64 63.53 2,706,361 -3.47(-5.18%)
Sep 03, 2014 67.12 67.56 65.78 67.00 1,213,017 +0.49(+0.73%)
Sep 02, 2014 69.12 69.30 66.11 66.52 1,432,992 -2.49(-3.61%)
Aug 29, 2014 66.74 69.01 69.01 69.01 1,328,867 +2.52(+3.79%)
Aug 28, 2014 65.86 66.60 65.47 66.49 798,396 +0.48(+0.73%)
Aug 27, 2014 67.32 67.34 65.36 66.01 918,829 -1.02(-1.53%)
Aug 26, 2014 65.34 68.33 65.16 67.03 1,749,196 +1.98(+3.05%)
Aug 25, 2014 64.20 65.44 63.68 65.05 1,045,873 +1.13(+1.78%)
Aug 22, 2014 64.57 64.57 62.87 63.92 865,707 -0.61(-0.94%)
Aug 21, 2014 64.22 64.85 63.64 64.53 1,063,829 +0.40(+0.62%)
Aug 20, 2014 63.77 64.37 62.96 64.13 823,902 +0.19(+0.30%)
Aug 19, 2014 63.80 65.39 63.62 63.93 1,383,836 +0.18(+0.28%)
Aug 18, 2014 62.74 63.96 61.86 63.76 1,690,315 +1.06(+1.70%)
Aug 15, 2014 61.82 62.83 61.06 62.70 1,141,601 +2.07(+3.41%)
Aug 14, 2014 61.62 62.18 59.66 60.63 1,408,179 -1.05(-1.71%)
Aug 13, 2014 60.87 62.30 60.87 61.68 758,090 +0.91(+1.50%)
Aug 12, 2014 61.52 61.91 60.47 60.77 721,700 -1.16(-1.87%)
Aug 11, 2014 62.46 62.54 61.22 61.93 1,339,987 +0.03(+0.05%)
Aug 08, 2014 61.38 62.60 61.17 61.90 1,202,049 +0.70(+1.14%)
Aug 07, 2014 62.97 63.73 59.83 61.20 2,429,734 -1.55(-2.47%)
Aug 06, 2014 63.67 64.94 62.35 62.75 1,446,034 -0.33(-0.52%)
Aug 05, 2014 65.54 66.12 62.47 63.08 1,823,930 -2.14(-3.28%)
Aug 04, 2014 64.34 65.72 63.65 65.22 1,176,767 +1.27(+1.99%)
Aug 01, 2014 65.80 65.81 62.32 63.95 2,987,934 -1.77(-2.69%)
Jul 31, 2014 67.14 67.21 64.75 65.72 1,905,300 -2.01(-2.97%)
Jul 30, 2014 68.73 69.68 67.35 67.73 831,091 -0.67(-0.98%)
Jul 29, 2014 67.60 69.27 67.07 68.40 979,286 +0.63(+0.93%)
Jul 28, 2014 68.65 68.81 66.80 67.77 712,709 -0.72(-1.05%)
Jul 25, 2014 69.50 69.83 68.11 68.49 1,231,489 -1.85(-2.62%)
Jul 24, 2014 70.42 71.19 69.42 70.34 2,582,830 +0.13(+0.18%)
Jul 23, 2014 69.53 70.24 68.93 70.21 1,594,638 +1.03(+1.49%)
Jul 22, 2014 69.69 70.08 69.06 69.18 5,549,911 -1.14(-1.63%)
Jul 21, 2014 68.75 71.82 68.73 70.32 1,650,219 +1.06(+1.53%)
Jul 18, 2014 67.59 69.80 67.59 69.26 1,550,068 +1.56(+2.30%)
Jul 17, 2014 68.59 70.49 67.13 67.70 1,054,806 -0.62(-0.91%)
Jul 16, 2014 67.07 68.72 66.76 68.32 1,001,913 +1.70(+2.56%)
Jul 15, 2014 68.82 69.37 66.10 66.62 1,389,142 -2.58(-3.73%)
Jul 14, 2014 67.76 70.27 67.62 69.20 970,115 +1.90(+2.83%)
Jul 11, 2014 68.49 69.13 66.60 67.30 1,114,743 -1.21(-1.76%)
Jul 10, 2014 67.92 69.17 66.19 68.51 1,183,589 -1.25(-1.80%)
Jul 09, 2014 69.41 69.82 68.30 69.76 802,173 +1.05(+1.54%)
Jul 08, 2014 69.30 69.62 67.26 68.71 1,832,783 -1.07(-1.53%)
Jul 07, 2014 70.97 71.71 69.29 69.78 1,104,455 -1.20(-1.69%)
Jul 03, 2014 70.93 70.97 70.97 70.97 746,768 +0.42(+0.59%)
Jul 02, 2014 71.53 72.26 70.02 70.56 995,361 -1.18(-1.65%)
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.