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 29, 2019 85.14 85.95 83.06 83.29 1,839,233 -0.83(-0.99%)
Mar 28, 2019 83.28 84.33 82.85 84.12 2,553,329 +0.16(+0.19%)
Mar 27, 2019 84.15 84.93 83.01 83.96 1,061,255 -0.21(-0.25%)
Mar 26, 2019 83.72 85.58 83.63 84.18 1,649,311 +1.34(+1.61%)
Mar 25, 2019 82.92 83.10 81.39 82.84 1,283,907 -0.32(-0.38%)
Mar 22, 2019 86.19 86.19 82.92 83.16 1,722,208 -3.72(-4.29%)
Mar 21, 2019 86.17 87.25 85.61 86.88 2,020,690 +0.60(+0.69%)
Mar 20, 2019 84.30 87.23 84.25 86.28 1,866,671 +1.64(+1.94%)
Mar 19, 2019 86.08 86.30 84.18 84.64 1,622,415 -1.12(-1.30%)
Mar 18, 2019 84.35 85.83 83.66 85.76 1,670,017 +1.76(+2.10%)
Mar 15, 2019 84.72 85.34 83.63 83.99 2,139,352 -1.49(-1.75%)
Mar 14, 2019 84.69 87.05 84.69 85.49 3,109,566 +0.65(+0.76%)
Mar 13, 2019 84.07 84.92 83.13 84.84 2,582,903 +2.40(+2.91%)
Mar 12, 2019 80.40 82.87 80.40 82.44 2,341,333 +2.40(+2.99%)
Mar 11, 2019 79.22 80.20 78.75 80.05 1,705,133 +1.71(+2.18%)
Mar 08, 2019 78.65 78.80 76.19 78.34 2,284,047 -1.86(-2.32%)
Mar 07, 2019 82.26 82.58 80.15 80.20 2,085,156 -1.87(-2.28%)
Mar 06, 2019 84.04 84.08 81.57 82.08 2,048,124 -2.11(-2.50%)
Mar 05, 2019 86.23 86.23 83.88 84.18 1,683,158 -1.68(-1.96%)
Mar 04, 2019 86.60 86.77 84.27 85.87 1,779,091 -0.10(-0.11%)
Mar 01, 2019 84.67 86.91 84.67 85.96 2,329,029 +1.53(+1.81%)
Feb 28, 2019 86.42 86.55 84.16 84.44 2,931,550 -2.10(-2.43%)
Feb 27, 2019 87.04 88.79 86.41 86.54 1,921,729 -0.02(-0.02%)
Feb 26, 2019 86.26 87.64 85.94 86.55 2,261,060 +0.18(+0.21%)
Feb 25, 2019 84.82 86.45 84.37 86.37 2,081,571 +1.03(+1.21%)
Feb 22, 2019 84.65 85.84 84.20 85.34 2,284,779 +1.55(+1.85%)
Feb 21, 2019 86.19 87.32 82.91 83.79 3,321,780 -3.54(-4.05%)
Feb 20, 2019 85.32 88.54 84.90 87.33 4,138,977 +1.46(+1.70%)
Feb 19, 2019 85.63 86.77 84.56 85.87 3,006,609 -0.57(-0.66%)
Feb 15, 2019 86.03 87.62 85.29 86.44 2,602,386 +1.37(+1.61%)
Feb 14, 2019 82.43 85.77 82.35 85.07 2,230,554 +2.30(+2.78%)
Feb 13, 2019 81.40 83.58 81.13 82.77 1,915,163 +1.92(+2.37%)
Feb 12, 2019 81.40 82.58 80.49 80.85 1,928,603 +0.67(+0.84%)
Feb 11, 2019 78.77 80.40 77.72 80.18 1,677,112 +1.03(+1.30%)
Feb 08, 2019 80.15 80.67 77.91 79.15 2,329,613 -1.11(-1.39%)
Feb 07, 2019 82.67 82.96 80.03 80.26 2,271,219 -3.02(-3.63%)
Feb 06, 2019 82.84 84.03 81.81 83.29 1,643,901 -0.19(-0.23%)
Feb 05, 2019 85.16 85.34 83.30 83.48 2,707,838 -2.19(-2.55%)
Feb 04, 2019 83.80 85.83 82.22 85.66 2,469,128 +1.36(+1.61%)
Feb 01, 2019 84.72 85.56 83.84 84.30 1,555,841 -0.19(-0.22%)
Jan 31, 2019 84.07 85.71 83.44 84.49 2,734,154 +0.70(+0.84%)
Jan 30, 2019 83.77 84.02 82.00 83.79 1,571,460 +1.72(+2.10%)
Jan 29, 2019 82.91 83.43 81.67 82.07 1,836,969 -0.11(-0.14%)
Jan 28, 2019 82.58 82.98 81.31 82.18 1,991,632 -1.56(-1.87%)
Jan 25, 2019 83.67 84.57 83.11 83.75 2,885,532 +0.53(+0.64%)
Jan 24, 2019 83.08 84.38 82.75 83.21 2,767,348 +0.19(+0.23%)
Jan 23, 2019 84.14 84.55 81.94 83.03 1,785,864 -0.11(-0.13%)
Jan 22, 2019 86.51 86.79 82.93 83.13 2,965,334 -4.45(-5.08%)
Jan 18, 2019 87.57 87.72 86.36 87.58 2,008,510 +1.02(+1.17%)
Jan 17, 2019 85.66 87.25 85.31 86.57 1,532,121 +0.01(+0.01%)
Jan 16, 2019 85.82 87.59 85.13 86.56 1,967,397 +0.52(+0.60%)
Jan 15, 2019 86.18 87.50 84.66 86.04 1,495,154 +0.41(+0.48%)
Jan 14, 2019 84.01 86.41 83.70 85.63 2,237,897 +0.34(+0.39%)
Jan 11, 2019 86.24 86.33 84.15 85.30 1,869,011 -1.66(-1.91%)
Jan 10, 2019 86.19 87.45 85.36 86.96 2,233,932 -0.54(-0.62%)
Jan 09, 2019 87.67 89.26 86.61 87.50 2,754,919 +1.51(+1.75%)
Jan 08, 2019 85.37 86.48 84.12 85.99 3,948,069 +1.90(+2.26%)
Jan 07, 2019 82.48 84.90 81.72 84.09 2,731,217 +2.21(+2.70%)
Jan 04, 2019 80.19 82.01 79.55 81.88 3,174,171 +3.09(+3.92%)
Jan 03, 2019 78.41 80.21 77.29 78.79 2,777,148 +0.77(+0.99%)
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.