Diamondback Energy (NQ: FANG )

77.54 USD -1.54 (-1.95%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 75.88 77.44 75.18 76.84 992,992 -0.79(-1.02%)
Mar 30, 2015 76.34 77.82 76.34 77.63 1,080,740 +2.46(+3.27%)
Mar 27, 2015 75.29 76.58 74.74 75.17 939,285 -1.68(-2.19%)
Mar 26, 2015 75.95 78.75 75.95 76.85 1,887,214 +1.93(+2.58%)
Mar 25, 2015 75.17 75.68 73.87 74.92 867,121 +1.15(+1.56%)
Mar 24, 2015 71.51 73.93 71.36 73.77 931,871 +2.19(+3.06%)
Mar 23, 2015 72.41 73.50 71.53 71.58 1,422,969 -0.76(-1.05%)
Mar 20, 2015 71.98 72.54 71.10 72.34 1,596,509 +0.85(+1.19%)
Mar 19, 2015 71.23 72.26 70.39 71.49 669,256 -1.16(-1.60%)
Mar 18, 2015 69.81 72.80 69.24 72.65 1,239,530 +2.18(+3.09%)
Mar 17, 2015 70.39 71.43 69.52 70.47 856,123 +0.47(+0.67%)
Mar 16, 2015 68.99 70.00 67.79 70.00 662,268 +0.32(+0.46%)
Mar 13, 2015 68.95 69.81 67.52 69.68 1,105,180 -0.26(-0.37%)
Mar 12, 2015 70.89 71.49 69.88 69.94 738,316 -0.11(-0.16%)
Mar 11, 2015 68.32 70.44 68.00 70.05 817,728 +1.96(+2.88%)
Mar 10, 2015 68.71 70.20 68.08 68.09 859,662 -1.52(-2.18%)
Mar 09, 2015 69.95 71.40 69.40 69.61 983,781 -0.25(-0.36%)
Mar 06, 2015 70.18 71.35 69.57 69.86 741,692 -1.32(-1.85%)
Mar 05, 2015 71.40 72.25 70.72 71.18 1,059,388 -0.63(-0.88%)
Mar 04, 2015 72.89 71.69 71.01 71.81 1,532,586 +0.12(+0.17%)
Mar 03, 2015 71.23 71.82 70.48 71.69 1,689,994 +0.71(+1.00%)
Mar 02, 2015 70.89 72.27 69.74 70.98 1,051,348 -0.23(-0.32%)
Feb 27, 2015 73.74 73.74 70.85 71.21 931,339 -1.96(-2.68%)
Feb 26, 2015 74.38 74.58 72.33 73.17 857,007 -1.79(-2.39%)
Feb 25, 2015 74.81 76.06 73.55 74.96 1,075,648 +0.88(+1.19%)
Feb 24, 2015 75.08 75.34 72.88 74.08 755,294 -0.28(-0.38%)
Feb 23, 2015 73.51 75.20 72.36 74.36 1,056,748 -0.73(-0.97%)
Feb 20, 2015 76.03 76.81 74.37 75.09 1,241,712 -0.77(-1.02%)
Feb 19, 2015 72.27 76.93 71.25 75.86 1,323,426 +2.06(+2.79%)
Feb 18, 2015 71.35 75.78 71.27 73.80 1,725,379 +0.23(+0.31%)
Feb 17, 2015 72.69 74.19 72.26 73.57 1,456,942 +0.11(+0.15%)
Feb 13, 2015 74.50 73.46 73.46 73.46 1,238,200 +0.49(+0.67%)
Feb 12, 2015 69.92 73.40 69.87 72.97 1,622,233 +4.19(+6.09%)
Feb 11, 2015 67.69 68.88 65.55 68.78 1,473,663 -0.62(-0.89%)
Feb 10, 2015 70.42 70.45 67.57 69.40 1,084,960 -0.73(-1.04%)
Feb 09, 2015 71.05 72.12 70.08 70.13 984,758 -0.70(-0.99%)
Feb 06, 2015 69.81 71.06 68.97 70.83 1,270,619 +1.77(+2.56%)
Feb 05, 2015 68.46 69.45 67.28 69.06 1,056,760 +1.93(+2.88%)
Feb 04, 2015 68.67 69.56 66.60 67.12 1,020,162 -2.56(-3.67%)
Feb 03, 2015 71.33 72.81 68.75 69.68 1,677,723 -0.06(-0.08%)
Feb 02, 2015 69.73 72.00 68.00 69.74 1,456,102 +0.75(+1.08%)
Jan 30, 2015 67.57 70.66 66.92 68.99 1,544,726 +0.35(+0.51%)
Jan 29, 2015 66.68 68.66 64.21 68.64 1,137,198 +2.56(+3.87%)
Jan 28, 2015 68.10 68.55 65.34 66.08 1,226,382 -2.88(-4.18%)
Jan 27, 2015 67.68 70.83 67.53 68.96 1,336,573 +0.45(+0.66%)
Jan 26, 2015 67.05 68.97 66.16 68.51 1,585,266 +1.51(+2.25%)
Jan 23, 2015 67.56 69.17 66.28 67.00 1,036,106 -0.98(-1.44%)
Jan 22, 2015 68.94 69.51 67.15 67.98 1,611,927 -0.56(-0.82%)
Jan 21, 2015 61.97 68.90 61.52 68.54 2,503,439 +5.73(+9.12%)
Jan 20, 2015 64.35 65.79 61.91 62.81 1,837,512 -2.82(-4.30%)
Jan 16, 2015 64.20 66.72 64.00 65.63 2,163,082 +2.18(+3.44%)
Jan 15, 2015 66.45 67.30 63.28 63.45 2,094,194 -1.85(-2.83%)
Jan 14, 2015 61.49 66.00 61.30 65.30 2,873,514 +4.06(+6.63%)
Jan 13, 2015 60.04 61.59 59.42 61.24 928,968 +1.77(+2.98%)
Jan 12, 2015 60.67 61.31 57.79 59.47 1,168,438 -2.37(-3.83%)
Jan 09, 2015 61.26 62.39 60.08 61.84 858,156 +0.76(+1.24%)
Jan 08, 2015 58.74 61.33 57.71 61.08 1,218,351 +2.83(+4.87%)
Jan 07, 2015 58.40 60.03 57.18 58.25 1,198,003 +0.88(+1.53%)
Jan 06, 2015 56.72 58.19 55.53 57.37 1,394,506 +0.09(+0.16%)
Jan 05, 2015 59.20 59.59 55.87 57.28 1,421,470 -2.65(-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.