Diamondback Energy (NQ: FANG )

197.12 +0.59 (+0.30%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 88.83 90.92 88.34 89.29 1,108,779 +0.95(+1.07%)
Nov 29, 2017 88.62 89.36 87.42 88.34 646,533 -0.07(-0.07%)
Nov 28, 2017 87.75 88.60 87.33 88.41 695,224 +0.79(+0.90%)
Nov 27, 2017 90.05 90.12 87.34 87.62 1,192,942 -2.48(-2.76%)
Nov 24, 2017 89.75 90.60 89.54 90.10 320,814 +0.86(+0.96%)
Nov 22, 2017 89.86 90.21 89.06 89.24 1,036,601 +0.08(+0.09%)
Nov 21, 2017 88.90 89.47 88.22 89.16 1,318,170 +0.96(+1.09%)
Nov 20, 2017 87.88 88.90 86.79 88.20 1,078,998 +0.35(+0.40%)
Nov 17, 2017 86.90 88.01 86.60 87.84 1,405,991 +0.83(+0.95%)
Nov 16, 2017 87.39 88.17 86.63 87.02 1,075,734 -0.07(-0.08%)
Nov 15, 2017 87.42 87.82 86.41 87.09 1,838,028 -1.35(-1.52%)
Nov 14, 2017 89.94 90.58 88.31 88.44 1,407,328 -2.21(-2.43%)
Nov 13, 2017 90.96 91.82 89.99 90.65 1,274,938 -0.73(-0.80%)
Nov 10, 2017 90.25 91.95 90.25 91.37 1,226,693 +0.68(+0.75%)
Nov 09, 2017 88.92 90.81 88.82 90.69 1,736,232 +0.81(+0.90%)
Nov 08, 2017 90.88 90.90 88.14 89.89 2,750,042 -1.44(-1.57%)
Nov 07, 2017 93.79 93.88 90.79 91.32 2,470,628 -1.54(-1.66%)
Nov 06, 2017 91.13 92.92 90.31 92.87 1,985,017 +2.07(+2.29%)
Nov 03, 2017 89.29 91.25 88.79 90.79 963,317 +1.78(+2.00%)
Nov 02, 2017 89.34 89.80 88.50 89.01 755,873 -0.66(-0.74%)
Nov 01, 2017 88.41 91.25 88.33 89.67 1,654,123 +2.14(+2.44%)
Oct 31, 2017 86.61 87.86 86.23 87.53 1,274,402 +0.78(+0.90%)
Oct 30, 2017 85.89 87.22 85.57 86.75 1,183,368 +1.33(+1.56%)
Oct 27, 2017 82.19 85.79 82.09 85.42 1,365,473 +3.01(+3.66%)
Oct 26, 2017 82.50 83.29 81.39 82.40 935,362 -0.01(-0.01%)
Oct 25, 2017 81.69 82.46 80.90 82.41 865,876 +1.00(+1.22%)
Oct 24, 2017 82.02 82.77 80.52 81.42 1,326,762 -0.56(-0.68%)
Oct 23, 2017 83.78 83.93 81.83 81.97 791,514 -1.78(-2.13%)
Oct 20, 2017 82.99 83.90 82.63 83.75 706,537 +0.77(+0.93%)
Oct 19, 2017 83.15 83.49 82.36 82.98 999,017 -0.49(-0.59%)
Oct 18, 2017 83.54 84.63 83.29 83.47 960,605 -0.34(-0.41%)
Oct 17, 2017 83.76 84.15 82.90 83.82 924,637 +0.01(+0.01%)
Oct 16, 2017 83.65 84.49 83.31 83.81 1,273,821 +1.00(+1.21%)
Oct 13, 2017 83.31 83.72 82.45 82.80 1,021,972 +0.20(+0.25%)
Oct 12, 2017 82.44 83.10 81.37 82.60 1,144,378 -0.33(-0.39%)
Oct 11, 2017 82.71 83.08 81.80 82.93 1,128,802 +0.62(+0.75%)
Oct 10, 2017 82.50 83.02 82.11 82.31 648,611 +0.67(+0.82%)
Oct 09, 2017 81.42 81.68 80.76 81.64 595,769 +0.69(+0.86%)
Oct 06, 2017 81.09 81.11 79.90 80.94 858,655 -0.54(-0.66%)
Oct 05, 2017 82.31 82.54 81.40 81.48 1,297,663 -0.82(-0.99%)
Oct 04, 2017 82.31 82.89 81.24 82.30 1,674,376 +0.55(+0.67%)
Oct 03, 2017 81.81 83.73 81.61 81.75 2,212,849 +0.07(+0.08%)
Oct 02, 2017 79.22 81.97 78.16 81.69 1,750,445 +1.67(+2.08%)
Sep 29, 2017 79.05 80.32 78.79 80.02 1,767,006 +0.67(+0.84%)
Sep 28, 2017 79.12 80.35 78.90 79.35 1,910,003 +0.21(+0.27%)
Sep 27, 2017 79.05 79.66 78.48 79.14 1,506,629 -0.22(-0.28%)
Sep 26, 2017 78.76 79.88 78.46 79.36 1,097,453 +0.30(+0.38%)
Sep 25, 2017 78.74 79.60 78.54 79.05 1,722,460 +0.85(+1.09%)
Sep 22, 2017 78.83 79.14 77.81 78.21 1,645,268 -1.32(-1.66%)
Sep 21, 2017 79.16 79.89 78.53 79.53 1,242,321 +0.03(+0.04%)
Sep 20, 2017 77.39 79.75 77.07 79.50 1,710,139 +2.48(+3.22%)
Sep 19, 2017 77.81 78.33 76.82 77.01 1,409,193 -0.71(-0.91%)
Sep 18, 2017 76.16 78.15 76.16 77.72 1,570,638 +0.96(+1.26%)
Sep 15, 2017 76.63 77.31 76.10 76.76 1,291,247 +0.13(+0.17%)
Sep 14, 2017 76.55 78.21 76.33 76.63 1,752,291 +0.26(+0.34%)
Sep 13, 2017 74.24 76.78 74.24 76.37 1,385,265 +2.52(+3.41%)
Sep 12, 2017 73.01 74.86 73.01 73.85 1,295,667 +0.78(+1.07%)
Sep 11, 2017 72.63 73.38 72.16 73.07 1,215,740 +0.45(+0.62%)
Sep 08, 2017 74.37 74.37 71.75 72.62 1,375,409 -2.22(-2.97%)
Sep 07, 2017 75.35 75.35 73.52 74.84 954,149 -0.85(-1.12%)
Sep 06, 2017 75.68 76.39 75.18 75.69 1,255,175 +0.75(+1.00%)
Sep 05, 2017 75.71 76.72 74.48 74.94 990,280 -0.15(-0.20%)
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.