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 28, 2014 47.04 49.44 43.54 45.07 2,642,359 -6.78(-13.07%)
Nov 26, 2014 53.38 51.85 51.85 51.85 1,203,488 -1.72(-3.21%)
Nov 25, 2014 54.86 55.46 53.17 53.57 1,463,476 -0.85(-1.56%)
Nov 24, 2014 55.27 55.81 53.54 54.42 1,626,820 -1.32(-2.37%)
Nov 21, 2014 54.74 56.98 54.55 55.73 1,888,324 +2.02(+3.76%)
Nov 20, 2014 52.06 53.81 52.02 53.71 1,017,244 +1.66(+3.19%)
Nov 19, 2014 51.62 52.30 50.22 52.05 1,262,215 +0.61(+1.18%)
Nov 18, 2014 50.84 52.29 49.87 51.44 1,581,593 +0.52(+1.02%)
Nov 17, 2014 53.46 53.99 50.33 50.92 1,970,818 -3.25(-6.00%)
Nov 14, 2014 52.03 54.27 51.63 54.18 1,306,301 +2.42(+4.68%)
Nov 13, 2014 51.54 52.43 50.51 51.75 2,189,936 -0.04(-0.08%)
Nov 12, 2014 51.77 52.70 51.35 51.79 4,108,140 -2.15(-3.99%)
Nov 11, 2014 53.24 54.94 52.67 53.94 1,430,442 +0.72(+1.35%)
Nov 10, 2014 56.05 57.05 52.99 53.23 1,704,091 -2.31(-4.16%)
Nov 07, 2014 52.82 55.57 52.82 55.53 1,756,575 +2.93(+5.58%)
Nov 06, 2014 51.51 52.75 50.91 52.60 1,366,184 +0.65(+1.25%)
Nov 05, 2014 53.62 53.62 50.37 51.95 1,754,938 +1.09(+2.15%)
Nov 04, 2014 52.36 53.07 50.09 50.86 2,437,761 -3.00(-5.56%)
Nov 03, 2014 54.70 57.17 53.16 53.86 1,655,229 -0.84(-1.53%)
Oct 31, 2014 54.31 54.83 51.20 54.70 2,184,934 +0.61(+1.12%)
Oct 30, 2014 54.42 55.11 53.08 54.09 1,209,499 -1.12(-2.03%)
Oct 29, 2014 54.54 55.94 53.83 55.21 1,525,401 +1.04(+1.92%)
Oct 28, 2014 51.67 54.21 50.92 54.17 947,178 +2.92(+5.69%)
Oct 27, 2014 51.63 53.74 53.74 51.25 1,779,358 -2.49(-4.63%)
Oct 24, 2014 53.41 54.00 52.00 53.74 968,734 +0.02(+0.03%)
Oct 23, 2014 52.23 54.56 51.36 53.72 1,921,117 +2.41(+4.70%)
Oct 22, 2014 54.19 55.66 51.23 51.31 1,828,494 -2.63(-4.87%)
Oct 21, 2014 52.26 53.99 51.78 53.94 2,355,536 +2.57(+4.99%)
Oct 20, 2014 50.35 51.66 49.57 51.37 950,465 +0.74(+1.47%)
Oct 17, 2014 51.63 54.70 49.44 50.63 2,166,756 +0.18(+0.36%)
Oct 16, 2014 47.26 51.18 45.87 50.44 2,532,657 +2.51(+5.24%)
Oct 15, 2014 45.51 48.33 45.03 47.93 2,466,555 +1.23(+2.64%)
Oct 14, 2014 47.15 49.36 45.47 46.70 4,470,876 -0.62(-1.30%)
Oct 13, 2014 50.55 52.38 46.68 47.32 4,511,768 -4.43(-8.56%)
Oct 10, 2014 54.98 55.02 50.46 51.75 3,285,298 -3.61(-6.53%)
Oct 09, 2014 57.88 57.88 54.79 55.36 1,796,990 -3.08(-5.27%)
Oct 08, 2014 56.70 58.67 54.81 58.44 1,881,862 +1.33(+2.34%)
Oct 07, 2014 58.88 59.56 57.01 57.10 1,481,328 -2.01(-3.41%)
Oct 06, 2014 58.44 59.60 57.49 59.12 1,302,120 +0.78(+1.33%)
Oct 03, 2014 60.40 60.40 57.95 58.34 1,093,495 -1.82(-3.03%)
Oct 02, 2014 58.70 61.49 57.32 60.16 2,132,962 +0.70(+1.17%)
Oct 01, 2014 60.18 61.30 58.57 59.47 2,481,996 -0.30(-0.49%)
Sep 30, 2014 61.50 61.78 58.64 59.76 2,014,081 -1.58(-2.58%)
Sep 29, 2014 59.91 61.50 59.35 61.34 2,972,751 +2.49(+4.24%)
Sep 26, 2014 58.00 59.12 57.44 58.85 935,468 +0.83(+1.43%)
Sep 25, 2014 59.08 59.24 57.44 58.02 1,669,919 -1.36(-2.29%)
Sep 24, 2014 58.39 59.51 56.47 59.38 2,193,274 +1.17(+2.00%)
Sep 23, 2014 58.59 59.88 58.05 58.21 1,143,192 -0.50(-0.84%)
Sep 22, 2014 60.35 60.38 58.28 58.71 1,390,754 -1.67(-2.77%)
Sep 19, 2014 61.06 61.54 59.73 60.38 2,037,923 -0.50(-0.83%)
Sep 18, 2014 60.67 61.92 60.14 60.88 2,949,652 -1.21(-1.96%)
Sep 17, 2014 62.77 63.37 61.54 62.10 1,085,493 -0.42(-0.66%)
Sep 16, 2014 61.02 63.76 60.94 62.51 1,045,165 +1.58(+2.60%)
Sep 15, 2014 60.96 61.75 60.10 60.93 891,179 -0.26(-0.42%)
Sep 12, 2014 61.86 62.23 60.60 61.19 683,490 -1.05(-1.68%)
Sep 11, 2014 60.51 62.46 60.46 62.23 1,005,088 +0.86(+1.39%)
Sep 10, 2014 60.75 60.75 59.63 61.38 1,274,945 +0.27(+0.44%)
Sep 09, 2014 61.93 63.23 60.39 61.11 1,454,989 -0.77(-1.24%)
Sep 08, 2014 62.98 62.99 60.94 61.87 1,661,758 -1.46(-2.31%)
Sep 05, 2014 62.94 63.79 62.13 63.33 1,408,694 -0.20(-0.31%)
Sep 04, 2014 67.11 67.11 62.64 63.53 2,706,361 -3.47(-5.18%)
Sep 03, 2014 67.12 67.56 65.78 67.00 1,213,017 +0.49(+0.73%)
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.