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, 2015 61.98 63.26 61.41 62.77 1,215,633 -0.65(-1.02%)
Mar 30, 2015 62.36 63.57 62.36 63.41 1,323,055 +2.01(+3.27%)
Mar 27, 2015 61.50 62.55 61.05 61.40 1,149,884 -1.37(-2.19%)
Mar 26, 2015 62.04 64.33 62.04 62.77 2,310,351 +1.58(+2.58%)
Mar 25, 2015 61.40 61.82 60.34 61.20 1,061,540 +0.94(+1.56%)
Mar 24, 2015 58.41 60.39 58.29 60.26 1,140,808 +1.79(+3.06%)
Mar 23, 2015 59.15 60.04 58.43 58.47 1,742,017 -0.62(-1.05%)
Mar 20, 2015 58.80 59.25 58.08 59.09 1,954,466 +0.69(+1.19%)
Mar 19, 2015 58.18 59.03 57.50 58.40 819,311 -0.95(-1.60%)
Mar 18, 2015 57.02 59.47 56.55 59.34 1,517,448 +1.78(+3.09%)
Mar 17, 2015 57.50 58.35 56.79 57.56 1,048,076 +0.38(+0.67%)
Mar 16, 2015 56.35 57.18 55.37 57.18 810,757 +0.26(+0.46%)
Mar 13, 2015 56.32 57.02 55.15 56.92 1,352,975 -0.21(-0.37%)
Mar 12, 2015 57.91 58.40 57.08 57.13 903,856 -0.09(-0.16%)
Mar 11, 2015 55.81 57.54 55.55 57.22 1,001,073 +1.60(+2.88%)
Mar 10, 2015 56.13 57.34 55.61 55.62 1,052,409 -1.24(-2.18%)
Mar 09, 2015 57.14 58.32 56.69 56.86 1,204,357 -0.20(-0.36%)
Mar 06, 2015 57.33 58.28 56.83 57.07 907,988 -1.08(-1.85%)
Mar 05, 2015 58.32 59.02 57.77 58.14 1,296,916 -0.51(-0.88%)
Mar 04, 2015 59.54 58.56 58.00 58.66 1,876,211 +0.10(+0.17%)
Mar 03, 2015 58.18 58.67 57.57 58.56 2,068,912 +0.58(+1.00%)
Mar 02, 2015 57.91 59.03 56.97 57.98 1,287,073 -0.19(-0.32%)
Feb 27, 2015 60.23 60.23 57.87 58.17 1,140,157 -1.60(-2.68%)
Feb 26, 2015 60.76 60.92 59.08 59.77 1,049,159 -1.46(-2.39%)
Feb 25, 2015 61.11 62.13 60.08 61.23 1,316,822 +0.72(+1.19%)
Feb 24, 2015 61.33 61.54 59.53 60.51 924,640 -0.23(-0.38%)
Feb 23, 2015 60.05 61.43 59.10 60.74 1,293,684 -0.60(-0.97%)
Feb 20, 2015 62.11 62.74 60.75 61.34 1,520,119 -0.63(-1.01%)
Feb 19, 2015 59.03 62.84 58.20 61.97 1,620,155 +1.68(+2.79%)
Feb 18, 2015 58.28 61.90 58.22 60.28 2,112,231 +0.19(+0.31%)
Feb 17, 2015 59.38 60.60 59.03 60.10 1,783,607 +0.09(+0.15%)
Feb 13, 2015 60.86 60.01 60.01 60.01 1,515,820 +0.40(+0.67%)
Feb 12, 2015 57.11 59.96 57.07 59.61 1,985,958 +3.42(+6.09%)
Feb 11, 2015 55.29 56.26 53.54 56.18 1,804,077 -0.51(-0.89%)
Feb 10, 2015 57.52 57.55 55.19 56.69 1,328,222 -0.60(-1.04%)
Feb 09, 2015 58.04 58.91 57.24 57.29 1,205,553 -0.57(-0.99%)
Feb 06, 2015 57.02 58.05 56.34 57.86 1,555,508 +1.45(+2.56%)
Feb 05, 2015 55.92 56.73 54.96 56.41 1,293,699 +1.58(+2.88%)
Feb 04, 2015 56.09 56.82 54.40 54.83 1,248,895 -2.09(-3.67%)
Feb 03, 2015 58.27 59.47 56.16 56.92 2,053,890 -0.04(-0.08%)
Feb 02, 2015 56.96 58.81 55.54 56.96 1,782,578 +0.61(+1.08%)
Jan 30, 2015 55.19 57.72 54.66 56.35 1,891,073 +0.29(+0.51%)
Jan 29, 2015 54.47 56.09 52.45 56.07 1,392,172 +2.09(+3.87%)
Jan 28, 2015 55.63 56.00 53.37 53.98 1,501,352 -2.36(-4.18%)
Jan 27, 2015 55.28 57.86 55.16 56.33 1,636,249 +0.37(+0.66%)
Jan 26, 2015 54.77 56.34 54.04 55.96 1,940,703 +1.23(+2.25%)
Jan 23, 2015 55.19 56.50 54.14 54.73 1,268,414 -0.80(-1.44%)
Jan 22, 2015 56.31 56.78 54.86 55.53 1,973,341 -0.46(-0.82%)
Jan 21, 2015 50.62 56.28 50.25 55.99 3,064,742 +4.68(+9.12%)
Jan 20, 2015 52.56 53.74 50.57 51.31 2,249,506 -2.30(-4.30%)
Jan 16, 2015 52.44 54.50 52.28 53.61 2,648,073 +1.78(+3.44%)
Jan 15, 2015 54.28 54.97 51.69 51.83 2,563,739 -1.51(-2.83%)
Jan 14, 2015 50.23 53.91 50.07 53.34 3,517,793 +3.32(+6.63%)
Jan 13, 2015 49.04 50.31 48.54 50.02 1,137,254 +1.45(+2.98%)
Jan 12, 2015 49.56 50.08 47.21 48.58 1,430,416 -1.94(-3.83%)
Jan 09, 2015 50.04 50.96 49.08 50.51 1,050,565 +0.62(+1.24%)
Jan 08, 2015 47.98 50.10 47.14 49.90 1,491,521 +2.32(+4.87%)
Jan 07, 2015 47.70 49.04 46.71 47.58 1,466,610 +0.72(+1.53%)
Jan 06, 2015 46.33 47.53 45.36 46.86 1,707,172 +0.07(+0.16%)
Jan 05, 2015 48.36 48.68 45.64 46.79 1,740,181 -2.16(-4.42%)
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.