Diamondback Energy (NQ: FANG )

181.19 +3.07 (+1.72%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 60.37 60.70 59.38 60.32 1,280,754 +0.37(+0.61%)
May 29, 2014 57.19 60.68 56.63 59.95 1,643,124 +2.90(+5.08%)
May 28, 2014 57.10 57.48 56.15 57.05 850,611 -0.06(-0.11%)
May 27, 2014 58.22 58.46 56.23 57.12 1,108,100 -1.05(-1.80%)
May 23, 2014 58.21 58.16 58.16 58.16 831,105 -0.50(-0.85%)
May 22, 2014 58.18 59.30 57.74 58.66 476,466 +0.56(+0.96%)
May 21, 2014 56.57 58.50 56.57 58.11 1,160,082 +2.04(+3.63%)
May 20, 2014 56.93 57.27 55.53 56.07 623,222 -0.79(-1.39%)
May 19, 2014 56.25 57.38 56.10 56.86 680,067 +0.38(+0.68%)
May 16, 2014 55.65 56.53 54.14 56.48 921,509 +0.99(+1.79%)
May 15, 2014 57.58 57.58 54.12 55.49 1,971,680 -2.07(-3.60%)
May 14, 2014 58.96 59.51 57.35 57.56 996,324 -1.37(-2.32%)
May 13, 2014 58.52 59.48 57.74 58.92 1,141,649 +0.81(+1.39%)
May 12, 2014 57.28 59.74 56.75 58.12 2,075,761 +1.18(+2.08%)
May 09, 2014 56.17 58.40 56.03 56.93 1,131,772 -0.42(-0.72%)
May 08, 2014 58.01 59.94 56.57 57.35 2,685,931 -3.16(-5.23%)
May 07, 2014 58.92 61.14 57.22 60.51 2,095,552 +1.98(+3.38%)
May 06, 2014 58.65 59.13 58.07 58.54 1,107,265 -0.31(-0.52%)
May 05, 2014 58.40 59.97 57.98 58.84 787,130 -0.11(-0.19%)
May 02, 2014 57.50 59.37 57.07 58.96 1,109,305 +2.00(+3.51%)
May 01, 2014 57.57 58.77 56.19 56.96 796,856 -0.54(-0.93%)
Apr 30, 2014 57.55 57.84 56.10 57.49 976,030 -0.22(-0.39%)
Apr 29, 2014 57.16 58.35 56.81 57.72 1,046,371 +1.01(+1.78%)
Apr 28, 2014 57.14 57.99 55.40 56.71 778,706 -0.38(-0.67%)
Apr 25, 2014 60.16 60.16 56.85 57.09 1,303,611 -3.18(-5.28%)
Apr 24, 2014 59.34 60.65 58.50 60.27 933,439 +1.22(+2.07%)
Apr 23, 2014 59.43 60.08 58.64 59.05 801,418 -0.30(-0.50%)
Apr 22, 2014 60.28 61.31 59.11 59.35 1,191,424 -0.21(-0.35%)
Apr 21, 2014 59.16 59.66 57.43 59.55 1,228,417 +0.94(+1.61%)
Apr 17, 2014 56.50 58.61 58.61 58.61 1,139,797 +2.28(+4.04%)
Apr 16, 2014 56.07 57.19 55.34 56.33 1,096,109 +1.13(+2.04%)
Apr 15, 2014 55.09 56.32 53.40 55.21 1,655,952 -0.83(-1.48%)
Apr 14, 2014 54.70 56.73 54.34 56.04 1,284,030 +2.01(+3.73%)
Apr 11, 2014 52.19 56.52 52.19 54.02 3,137,164 +1.57(+3.00%)
Apr 10, 2014 54.34 54.62 51.49 52.45 1,028,389 -1.94(-3.57%)
Apr 09, 2014 53.84 55.04 53.24 54.39 902,902 +1.17(+2.19%)
Apr 08, 2014 52.08 53.59 51.47 53.23 1,090,589 +1.14(+2.19%)
Apr 07, 2014 53.31 53.38 51.19 52.08 1,376,630 -1.66(-3.09%)
Apr 04, 2014 54.67 55.69 53.04 53.74 822,605 -0.53(-0.97%)
Apr 03, 2014 55.05 55.69 53.55 54.27 1,128,527 -0.85(-1.54%)
Apr 02, 2014 53.13 55.46 52.85 55.12 1,152,896 +2.05(+3.85%)
Apr 01, 2014 53.78 54.86 51.95 53.07 1,268,266 -0.72(-1.34%)
Mar 31, 2014 56.23 56.73 53.54 53.79 1,971,425 -1.91(-3.43%)
Mar 28, 2014 54.62 55.86 53.99 55.70 1,833,909 +1.33(+2.44%)
Mar 27, 2014 52.11 55.06 51.84 54.38 1,135,444 +2.52(+4.85%)
Mar 26, 2014 51.87 52.81 51.12 51.86 931,033 +0.48(+0.93%)
Mar 25, 2014 51.36 51.91 50.36 51.38 620,810 +0.12(+0.23%)
Mar 24, 2014 51.58 51.87 49.70 51.26 858,933 -0.06(-0.12%)
Mar 21, 2014 52.15 52.83 51.17 51.32 1,065,164 -0.78(-1.49%)
Mar 20, 2014 51.36 52.85 50.38 52.10 1,052,491 +0.63(+1.23%)
Mar 19, 2014 52.43 52.72 51.20 51.47 854,705 -1.02(-1.95%)
Mar 18, 2014 51.16 52.55 51.12 52.49 746,777 +1.40(+2.74%)
Mar 17, 2014 51.25 51.91 50.71 51.09 726,222 +0.28(+0.55%)
Mar 14, 2014 50.69 51.41 50.36 50.81 636,558 +0.18(+0.35%)
Mar 13, 2014 51.43 51.51 50.05 50.64 1,001,166 +0.16(+0.32%)
Mar 12, 2014 49.25 50.76 48.56 50.48 1,015,040 +0.92(+1.85%)
Mar 11, 2014 50.28 51.50 48.28 49.56 1,357,762 -0.82(-1.62%)
Mar 10, 2014 51.01 51.12 48.76 50.37 1,066,552 -0.68(-1.33%)
Mar 07, 2014 50.53 51.25 49.96 51.05 739,579 +0.90(+1.78%)
Mar 06, 2014 51.11 51.71 49.72 50.16 1,068,986 -1.02(-2.00%)
Mar 05, 2014 52.36 52.69 50.40 51.18 858,096 -1.15(-2.20%)
Mar 04, 2014 51.97 52.86 51.76 52.33 835,707 +0.86(+1.66%)
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.