Diamondback Energy (NQ: FANG )

80.97 USD +5.21 (+6.88%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 103.78 104.77 101.25 101.53 1,508,800 -1.01(-0.98%)
Mar 28, 2019 101.52 102.80 101.00 102.54 2,094,603 +0.19(+0.19%)
Mar 27, 2019 102.58 103.53 101.19 102.35 870,592 -0.26(-0.25%)
Mar 26, 2019 102.06 104.32 101.94 102.61 1,352,999 +1.63(+1.61%)
Mar 25, 2019 101.08 101.31 99.22 100.98 1,053,243 -0.39(-0.38%)
Mar 22, 2019 105.06 105.06 101.08 101.37 1,412,800 -4.54(-4.29%)
Mar 21, 2019 105.04 106.36 104.36 105.91 1,657,657 +0.73(+0.69%)
Mar 20, 2019 102.76 106.33 102.70 105.18 1,531,309 +2.00(+1.94%)
Mar 19, 2019 104.93 105.20 102.62 103.18 1,330,935 -1.36(-1.30%)
Mar 18, 2019 102.82 104.63 101.98 104.54 1,369,985 +2.15(+2.10%)
Mar 15, 2019 103.27 104.03 101.95 102.39 1,755,000 -1.82(-1.75%)
Mar 14, 2019 103.24 106.12 103.24 104.21 2,550,907 +0.79(+0.76%)
Mar 13, 2019 102.48 103.52 101.34 103.42 2,118,864 +2.92(+2.91%)
Mar 12, 2019 98.01 101.02 98.01 100.50 1,920,694 +2.92(+2.99%)
Mar 11, 2019 96.57 97.77 96.00 97.58 1,398,792 +2.08(+2.18%)
Mar 08, 2019 95.87 96.06 92.87 95.50 1,873,700 -2.27(-2.32%)
Mar 07, 2019 100.27 100.66 97.70 97.77 1,710,541 -2.28(-2.28%)
Mar 06, 2019 102.44 102.49 99.44 100.05 1,680,162 -2.57(-2.50%)
Mar 05, 2019 105.12 105.12 102.25 102.62 1,380,765 -2.05(-1.96%)
Mar 04, 2019 105.57 105.77 102.73 104.67 1,459,463 -0.12(-0.11%)
Mar 01, 2019 103.21 105.94 103.21 104.79 1,910,600 +1.86(+1.81%)
Feb 28, 2019 105.35 105.51 102.59 102.93 2,404,873 -2.56(-2.43%)
Feb 27, 2019 106.10 108.24 105.33 105.49 1,576,475 -0.02(-0.02%)
Feb 26, 2019 105.15 106.83 104.76 105.51 1,854,842 +0.22(+0.21%)
Feb 25, 2019 103.39 105.38 102.85 105.29 1,707,600 +1.26(+1.21%)
Feb 22, 2019 103.19 104.64 102.64 104.03 1,874,300 +1.89(+1.85%)
Feb 21, 2019 105.06 106.44 101.07 102.14 2,724,995 -4.31(-4.05%)
Feb 20, 2019 104.00 107.93 103.49 106.45 3,395,376 +1.65(+1.57%)
Feb 19, 2019 104.51 105.90 103.20 104.80 2,463,506 -0.70(-0.66%)
Feb 15, 2019 105.00 106.94 104.09 105.50 2,132,300 +1.67(+1.61%)
Feb 14, 2019 100.60 104.68 100.50 103.83 1,827,635 +2.81(+2.78%)
Feb 13, 2019 99.34 102.00 99.01 101.02 1,569,215 +2.34(+2.37%)
Feb 12, 2019 99.34 100.78 98.24 98.68 1,580,227 +0.82(+0.84%)
Feb 11, 2019 96.14 98.12 94.86 97.86 1,374,165 +1.26(+1.30%)
Feb 08, 2019 97.82 98.46 95.08 96.60 1,908,800 -1.36(-1.39%)
Feb 07, 2019 100.89 101.25 97.67 97.96 1,860,954 -3.69(-3.63%)
Feb 06, 2019 101.10 102.55 99.84 101.65 1,346,953 -0.23(-0.23%)
Feb 05, 2019 103.93 104.16 101.66 101.88 2,218,704 -2.67(-2.55%)
Feb 04, 2019 102.27 104.75 100.35 104.55 2,023,114 +1.66(+1.61%)
Feb 01, 2019 103.40 104.42 102.32 102.89 1,274,800 -0.23(-0.22%)
Jan 31, 2019 102.60 104.61 101.83 103.12 2,240,266 +0.86(+0.84%)
Jan 30, 2019 102.24 102.54 100.08 102.26 1,287,597 +2.10(+2.10%)
Jan 29, 2019 101.19 101.82 99.68 100.16 1,505,146 -0.14(-0.14%)
Jan 28, 2019 100.79 101.28 99.24 100.30 1,631,871 -1.91(-1.87%)
Jan 25, 2019 102.11 103.22 101.43 102.21 2,364,300 +0.65(+0.64%)
Jan 24, 2019 101.40 102.98 100.99 101.56 2,267,464 +0.23(+0.23%)
Jan 23, 2019 102.69 103.19 100.01 101.33 1,463,272 -0.13(-0.13%)
Jan 22, 2019 105.58 105.92 101.21 101.46 2,429,687 -5.43(-5.08%)
Jan 18, 2019 106.88 107.06 105.40 106.89 1,645,700 +1.24(+1.17%)
Jan 17, 2019 104.55 106.49 104.12 105.65 1,255,364 +0.01(+0.01%)
Jan 16, 2019 104.74 106.90 103.90 105.64 1,612,014 +0.63(+0.60%)
Jan 15, 2019 105.18 106.79 103.32 105.01 1,225,075 +0.50(+0.48%)
Jan 14, 2019 102.53 105.46 102.15 104.51 1,833,651 +0.41(+0.39%)
Jan 11, 2019 105.25 105.36 102.70 104.10 1,531,400 -2.03(-1.91%)
Jan 10, 2019 105.19 106.73 104.18 106.13 1,830,403 -0.66(-0.62%)
Jan 09, 2019 107.00 108.94 105.71 106.79 2,257,280 +1.84(+1.75%)
Jan 08, 2019 104.19 105.55 102.67 104.95 3,234,904 +2.32(+2.26%)
Jan 07, 2019 100.66 103.62 99.73 102.63 2,237,860 +2.70(+2.70%)
Jan 04, 2019 97.87 100.09 97.08 99.93 2,600,800 +3.77(+3.92%)
Jan 03, 2019 95.70 97.89 94.33 96.16 2,275,494 +0.94(+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.