Diamondback Energy (NQ: FANG )

75.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:29 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 78.96 79.87 76.98 77.18 1,128,650 -1.85(-2.34%)
Mar 30, 2016 78.19 79.58 76.70 79.03 1,394,216 +1.87(+2.42%)
Mar 29, 2016 75.47 77.69 75.24 77.16 987,947 +0.70(+0.92%)
Mar 28, 2016 76.66 77.67 74.81 76.46 699,362 -0.97(-1.25%)
Mar 24, 2016 75.69 77.43 77.43 77.43 843,100 +0.73(+0.95%)
Mar 23, 2016 76.65 78.50 76.51 76.70 1,013,110 -1.32(-1.69%)
Mar 22, 2016 77.38 79.04 77.20 78.02 1,073,668 -0.03(-0.04%)
Mar 21, 2016 77.11 78.41 76.58 78.05 829,703 +0.43(+0.55%)
Mar 18, 2016 78.00 79.22 76.76 77.62 1,760,634 +0.13(+0.17%)
Mar 17, 2016 77.88 77.97 76.71 77.49 1,145,072 +0.38(+0.49%)
Mar 16, 2016 77.53 78.47 75.23 77.11 1,340,866 +0.13(+0.17%)
Mar 15, 2016 74.83 77.21 74.61 76.98 916,814 +0.97(+1.28%)
Mar 14, 2016 76.74 78.20 75.21 76.01 835,521 -2.42(-3.09%)
Mar 11, 2016 75.94 79.32 75.56 78.43 1,752,069 +3.35(+4.46%)
Mar 10, 2016 74.40 75.38 72.75 75.08 872,548 +0.38(+0.51%)
Mar 09, 2016 75.72 75.92 73.50 74.70 1,216,031 +0.31(+0.42%)
Mar 08, 2016 75.36 76.48 73.65 74.39 1,518,082 -1.85(-2.43%)
Mar 07, 2016 75.70 76.43 73.71 76.24 2,468,445 +0.25(+0.33%)
Mar 04, 2016 72.99 76.04 71.80 75.99 2,124,464 +3.48(+4.80%)
Mar 03, 2016 73.41 74.40 70.85 72.51 2,734,623 -1.49(-2.01%)
Mar 02, 2016 72.21 74.00 71.25 74.00 1,374,242 +1.51(+2.08%)
Mar 01, 2016 71.76 72.51 68.96 72.49 1,673,221 +1.24(+1.74%)
Feb 29, 2016 72.70 73.22 70.51 71.25 1,371,984 -1.35(-1.86%)
Feb 26, 2016 72.58 73.99 71.85 72.60 1,197,737 +1.04(+1.45%)
Feb 25, 2016 71.14 72.25 68.33 71.56 1,200,926 -0.16(-0.22%)
Feb 24, 2016 71.06 71.77 67.52 71.72 1,043,624 +1.73(+2.47%)
Feb 23, 2016 73.70 73.70 69.88 69.99 1,211,997 -3.71(-5.03%)
Feb 22, 2016 74.13 74.67 72.09 73.70 1,367,472 +1.62(+2.25%)
Feb 19, 2016 69.42 72.17 68.38 72.08 1,434,947 +1.83(+2.60%)
Feb 18, 2016 70.20 71.73 67.68 70.25 1,884,989 -0.19(-0.27%)
Feb 17, 2016 69.52 72.20 66.23 70.44 2,530,383 +2.47(+3.63%)
Feb 16, 2016 70.54 71.41 67.29 67.97 2,106,025 -1.16(-1.68%)
Feb 12, 2016 69.90 69.13 69.13 69.13 1,641,300 +1.23(+1.81%)
Feb 11, 2016 65.22 68.57 63.76 67.90 1,795,203 +0.57(+0.85%)
Feb 10, 2016 67.28 69.38 65.70 67.33 1,533,967 +0.27(+0.40%)
Feb 09, 2016 68.77 69.68 64.88 67.06 1,698,017 -2.89(-4.13%)
Feb 08, 2016 66.04 70.35 65.02 69.95 1,904,410 +2.64(+3.92%)
Feb 05, 2016 71.46 71.46 66.57 67.31 2,424,281 -4.69(-6.51%)
Feb 04, 2016 75.48 76.86 71.68 72.00 2,528,971 -2.88(-3.85%)
Feb 03, 2016 72.42 75.00 69.99 74.88 1,343,037 +3.63(+5.09%)
Feb 02, 2016 70.71 73.12 70.19 71.25 990,580 -1.35(-1.86%)
Feb 01, 2016 74.41 74.44 71.37 72.60 1,880,589 -2.95(-3.90%)
Jan 29, 2016 73.34 75.66 73.02 75.55 2,600,698 +2.76(+3.79%)
Jan 28, 2016 71.18 73.49 70.10 72.79 2,382,305 +4.52(+6.62%)
Jan 27, 2016 66.32 69.79 65.49 68.27 2,477,547 +1.74(+2.62%)
Jan 26, 2016 63.69 66.99 61.86 66.53 1,354,376 +4.45(+7.17%)
Jan 25, 2016 64.06 66.53 61.59 62.08 1,283,331 -4.09(-6.18%)
Jan 22, 2016 65.20 68.99 64.44 66.17 1,869,672 +2.07(+3.23%)
Jan 21, 2016 60.86 64.88 60.70 64.10 1,918,262 +3.19(+5.24%)
Jan 20, 2016 59.00 62.58 56.59 60.91 2,868,940 +0.43(+0.71%)
Jan 19, 2016 63.30 64.57 59.43 60.48 1,661,864 -2.68(-4.24%)
Jan 15, 2016 59.68 63.16 63.16 63.16 2,016,900 +0.48(+0.77%)
Jan 14, 2016 60.76 63.20 58.90 62.68 2,322,853 +3.17(+5.33%)
Jan 13, 2016 59.82 60.55 56.96 59.51 5,736,209 +0.99(+1.69%)
Jan 12, 2016 58.64 59.28 55.48 58.52 2,440,618 +0.92(+1.60%)
Jan 11, 2016 60.64 61.44 56.78 57.60 1,944,867 -3.16(-5.20%)
Jan 08, 2016 61.00 61.87 58.79 60.76 1,259,318 +0.36(+0.60%)
Jan 07, 2016 60.74 63.63 60.10 60.40 1,080,751 -1.80(-2.89%)
Jan 06, 2016 64.02 64.02 61.75 62.20 1,324,917 -2.99(-4.59%)
Jan 05, 2016 66.10 66.60 64.60 65.19 1,006,894 -0.92(-1.39%)
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.