Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.74 14.77 14.20 14.39 55,280 -0.13(-0.88%)
Nov 29, 2012 13.95 14.66 13.75 14.51 205,687 +0.73(+5.28%)
Nov 28, 2012 13.95 13.98 13.57 13.79 117,513 +0.02(+0.12%)
Nov 27, 2012 13.64 13.85 13.53 13.77 69,710 -0.02(-0.17%)
Nov 26, 2012 13.83 13.92 13.63 13.79 96,772 -0.05(-0.35%)
Nov 23, 2012 13.79 14.03 13.63 13.84 117,577 +0.10(+0.70%)
Nov 21, 2012 13.68 13.97 13.47 13.75 41,348 +0.06(+0.41%)
Nov 20, 2012 13.70 13.82 13.45 13.69 314,554 +0.01(+0.06%)
Nov 19, 2012 13.47 13.79 13.19 13.68 96,580 +0.24(+1.78%)
Nov 16, 2012 13.51 14.14 13.00 13.44 130,884 +0.10(+0.72%)
Nov 15, 2012 13.09 13.79 12.56 13.35 459,177 +0.52(+4.05%)
Nov 14, 2012 12.76 13.16 12.51 12.83 154,388 +0.01(+0.06%)
Nov 13, 2012 13.20 13.39 12.76 12.82 59,537 -0.37(-2.79%)
Nov 12, 2012 13.15 13.23 13.07 13.19 15,991 -0.04(-0.30%)
Nov 09, 2012 13.05 13.54 13.05 13.23 262,206 -0.16(-1.19%)
Nov 08, 2012 13.02 13.80 13.02 13.39 177,151 -0.25(-1.82%)
Nov 07, 2012 13.39 13.91 13.39 13.63 194,913 +0.04(+0.29%)
Nov 06, 2012 13.19 13.97 12.86 13.59 463,647 +0.24(+1.80%)
Nov 05, 2012 13.42 13.59 13.19 13.35 41,662 -0.23(-1.71%)
Nov 02, 2012 13.58 13.77 13.23 13.59 90,106 -0.18(-1.33%)
Nov 01, 2012 13.67 13.97 13.19 13.77 253,950 +0.16(+1.17%)
Oct 31, 2012 13.19 13.61 13.19 13.61 45,485 -0.09(-0.64%)
Oct 26, 2012 13.99 13.70 13.70 13.70 249,631 +0.09(+0.65%)
Oct 25, 2012 14.37 14.37 12.98 13.61 258,815 -0.29(-2.07%)
Oct 24, 2012 13.52 13.96 13.52 13.90 197,909 +0.21(+1.52%)
Oct 23, 2012 13.47 13.82 13.39 13.69 207,793 -0.22(-1.61%)
Oct 19, 2012 14.16 14.23 13.91 13.91 372,887 -0.23(-1.64%)
Oct 18, 2012 14.07 14.28 14.00 14.15 182,705 +0.00(+0.00%)
Oct 17, 2012 14.15 14.44 13.99 14.15 151,359 -0.07(-0.51%)
Oct 16, 2012 14.04 14.35 13.79 14.22 225,543 +0.03(+0.23%)
Oct 15, 2012 14.03 14.25 13.99 14.19 792,121 +0.20(+1.43%)
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.