Diamondback Energy (NQ: FANG )

181.63 +3.51 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 53.74 54.80 53.15 53.78 1,596,887 -0.30(-0.56%)
Jul 30, 2015 53.83 54.87 52.70 54.09 1,931,096 +0.02(+0.04%)
Jul 29, 2015 51.65 54.27 51.14 54.06 1,734,626 +2.13(+4.09%)
Jul 28, 2015 50.75 52.43 50.01 51.94 909,161 +1.35(+2.67%)
Jul 27, 2015 50.39 51.34 49.73 50.59 1,412,780 -0.48(-0.94%)
Jul 24, 2015 53.06 53.12 50.44 51.07 2,264,920 -1.91(-3.61%)
Jul 23, 2015 52.95 53.31 51.18 52.98 2,269,700 +0.04(+0.08%)
Jul 22, 2015 52.22 53.10 51.46 52.94 1,673,263 +0.22(+0.41%)
Jul 21, 2015 52.07 53.42 51.67 52.72 1,543,089 +0.91(+1.76%)
Jul 20, 2015 52.79 52.91 51.29 51.81 1,666,249 -1.15(-2.17%)
Jul 17, 2015 55.23 55.23 52.63 52.96 2,493,720 -2.33(-4.22%)
Jul 16, 2015 56.64 57.34 54.71 55.30 1,258,984 -1.20(-2.12%)
Jul 15, 2015 58.11 58.30 55.93 56.49 1,204,937 -2.12(-3.61%)
Jul 14, 2015 57.31 59.31 57.02 58.61 1,316,509 +1.62(+2.85%)
Jul 13, 2015 56.36 57.11 55.97 56.99 977,818 +0.34(+0.59%)
Jul 10, 2015 56.98 57.29 55.60 56.65 1,218,153 +0.02(+0.04%)
Jul 09, 2015 56.13 57.47 56.02 56.63 1,675,770 +1.25(+2.27%)
Jul 08, 2015 56.21 57.24 54.56 55.38 1,279,334 -1.41(-2.49%)
Jul 07, 2015 55.99 56.88 53.99 56.79 2,326,603 +0.68(+1.21%)
Jul 06, 2015 57.47 58.60 55.86 56.11 1,716,722 -2.33(-3.99%)
Jul 02, 2015 58.20 58.44 58.44 58.44 1,042,572 +0.25(+0.43%)
Jul 01, 2015 61.07 61.82 58.01 58.20 1,804,081 -2.05(-3.40%)
Jun 30, 2015 60.70 60.99 58.63 60.24 1,513,263 +0.18(+0.29%)
Jun 29, 2015 59.35 60.69 58.93 60.07 1,537,800 -0.07(-0.12%)
Jun 26, 2015 60.32 60.99 58.64 60.14 9,608,518 -0.91(-1.49%)
Jun 25, 2015 62.23 62.27 60.87 61.05 928,421 -1.25(-2.01%)
Jun 24, 2015 63.93 64.48 62.15 62.30 938,381 -1.55(-2.42%)
Jun 23, 2015 62.92 64.03 62.28 63.85 1,062,056 +0.86(+1.37%)
Jun 22, 2015 61.84 63.45 60.87 62.98 1,219,034 +1.75(+2.86%)
Jun 19, 2015 61.16 62.85 61.13 61.23 1,763,099 -1.56(-2.48%)
Jun 18, 2015 63.81 64.45 62.72 62.79 820,888 -0.66(-1.03%)
Jun 17, 2015 65.10 65.92 62.76 63.45 878,556 -1.09(-1.68%)
Jun 16, 2015 63.70 64.87 63.20 64.53 744,710 +0.69(+1.08%)
Jun 15, 2015 63.96 64.11 63.19 63.85 1,071,651 -0.61(-0.94%)
Jun 12, 2015 64.57 64.57 63.84 64.45 542,941 -0.31(-0.48%)
Jun 11, 2015 65.11 65.40 64.58 64.77 554,241 -0.31(-0.48%)
Jun 10, 2015 64.81 65.52 64.14 65.08 854,968 +1.15(+1.80%)
Jun 09, 2015 63.38 64.67 63.38 63.93 921,866 +0.93(+1.47%)
Jun 08, 2015 62.57 64.28 62.08 63.00 1,270,439 +0.46(+0.73%)
Jun 05, 2015 60.95 63.53 60.73 62.54 1,238,042 +1.44(+2.35%)
Jun 04, 2015 61.53 61.60 60.40 61.11 925,967 -0.96(-1.55%)
Jun 03, 2015 63.09 63.21 61.98 62.06 1,028,832 -1.09(-1.73%)
Jun 02, 2015 63.37 64.17 62.84 63.16 798,221 +0.06(+0.09%)
Jun 01, 2015 62.75 63.15 61.74 63.10 858,480 +0.92(+1.48%)
May 29, 2015 62.01 63.08 61.85 62.18 1,509,998 +0.22(+0.36%)
May 28, 2015 62.94 62.94 60.83 61.96 1,432,087 -1.32(-2.08%)
May 27, 2015 63.33 63.77 62.55 63.28 972,136 -0.04(-0.06%)
May 26, 2015 64.05 64.85 63.04 63.32 1,169,128 -1.72(-2.64%)
May 22, 2015 63.84 65.04 65.04 65.04 1,004,158 +0.61(+0.94%)
May 21, 2015 63.13 65.03 62.47 64.43 1,101,215 +1.67(+2.66%)
May 20, 2015 62.02 62.89 60.84 62.76 1,332,729 +0.85(+1.37%)
May 19, 2015 63.00 63.34 61.06 61.91 1,242,653 -1.41(-2.22%)
May 18, 2015 62.97 63.81 62.51 63.32 1,034,205 +0.24(+0.38%)
May 15, 2015 62.24 63.33 60.54 63.08 1,361,603 +1.38(+2.24%)
May 14, 2015 63.48 63.98 61.62 61.70 1,599,379 -1.77(-2.80%)
May 13, 2015 64.11 64.40 62.86 63.47 1,035,908 -0.14(-0.21%)
May 12, 2015 63.02 64.46 62.51 63.61 915,871 +1.01(+1.61%)
May 11, 2015 61.54 63.00 61.14 62.60 2,171,531 +1.05(+1.71%)
May 08, 2015 61.36 62.32 59.34 61.54 5,989,885 +1.33(+2.22%)
May 07, 2015 63.53 63.53 59.43 60.21 2,914,803 -2.66(-4.23%)
May 06, 2015 64.19 64.50 62.43 62.87 1,140,552 -0.87(-1.37%)
May 05, 2015 66.90 67.74 63.48 63.74 1,593,133 -2.54(-3.83%)
May 04, 2015 64.89 66.39 64.79 66.28 1,258,630 +0.85(+1.29%)
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.