Diamondback Energy (NQ: FANG )

74.80 USD -0.40 (-0.53%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.24 27.21 26.04 26.84 157,467 +0.73(+2.80%)
Mar 27, 2013 25.44 26.27 25.44 26.11 83,519 +0.46(+1.79%)
Mar 26, 2013 25.23 25.87 25.08 25.65 191,337 +0.45(+1.79%)
Mar 25, 2013 24.69 25.33 24.62 25.20 196,969 +0.65(+2.65%)
Mar 22, 2013 24.39 24.62 24.24 24.55 48,093 +0.24(+0.99%)
Mar 21, 2013 23.92 24.47 23.89 24.31 132,949 +0.31(+1.29%)
Mar 20, 2013 24.04 24.30 23.65 24.00 80,937 +0.24(+1.01%)
Mar 19, 2013 24.23 25.14 23.57 23.76 87,196 -0.23(-0.96%)
Mar 18, 2013 23.87 24.55 23.63 23.99 38,800 -0.16(-0.66%)
Mar 15, 2013 24.92 24.96 23.50 24.15 186,150 -0.71(-2.86%)
Mar 14, 2013 25.86 25.86 24.22 24.86 152,902 -0.89(-3.46%)
Mar 13, 2013 24.87 26.39 24.67 25.75 308,782 +0.82(+3.29%)
Mar 12, 2013 24.52 24.99 24.30 24.93 107,234 +0.44(+1.80%)
Mar 11, 2013 24.92 24.99 24.08 24.49 218,100 -0.41(-1.65%)
Mar 08, 2013 24.77 24.96 23.89 24.90 127,124 +0.39(+1.59%)
Mar 07, 2013 23.50 24.89 22.53 24.51 129,662 +0.96(+4.08%)
Mar 06, 2013 23.83 24.03 23.38 23.55 13,734 -0.15(-0.63%)
Mar 05, 2013 22.41 23.88 22.41 23.70 108,678 +1.31(+5.85%)
Mar 04, 2013 22.37 22.87 21.83 22.39 38,946 +0.05(+0.22%)
Mar 01, 2013 22.50 22.81 21.91 22.34 45,933 -0.37(-1.63%)
Feb 28, 2013 20.85 23.31 20.20 22.71 204,937 +1.75(+8.35%)
Feb 27, 2013 20.09 21.50 19.85 20.96 158,491 +0.91(+4.54%)
Feb 26, 2013 19.84 20.52 19.70 20.05 119,261 -0.93(-4.43%)
Feb 22, 2013 22.25 22.63 20.23 20.98 310,533 +0.25(+1.21%)
Feb 21, 2013 21.29 21.29 20.55 20.73 76,889 -0.55(-2.58%)
Feb 20, 2013 22.81 23.28 21.21 21.28 96,160 -1.54(-6.75%)
Feb 19, 2013 22.32 22.82 22.23 22.82 101,906 +0.52(+2.33%)
Feb 15, 2013 22.07 22.65 21.70 22.30 146,483 +0.30(+1.36%)
Feb 14, 2013 21.55 22.93 21.55 22.00 379,434 +0.44(+2.04%)
Feb 13, 2013 21.55 22.01 21.23 21.56 321,610 -0.01(-0.05%)
Feb 12, 2013 21.52 21.76 21.05 21.57 154,657 +0.01(+0.05%)
Feb 11, 2013 22.13 22.13 21.30 21.56 59,101 -0.49(-2.22%)
Feb 08, 2013 22.39 22.75 22.04 22.05 96,356 -0.37(-1.65%)
Feb 07, 2013 22.06 22.69 22.00 22.42 61,301 -0.21(-0.93%)
Feb 06, 2013 22.49 22.83 22.21 22.63 136,010 +0.09(+0.40%)
Feb 04, 2013 22.65 22.71 21.84 22.54 80,062 -0.16(-0.70%)
Feb 01, 2013 22.56 22.95 22.36 22.70 93,563 +0.28(+1.25%)
Jan 31, 2013 22.53 22.53 21.55 22.42 260,328 -0.25(-1.10%)
Jan 30, 2013 22.04 22.88 22.04 22.67 340,437 +0.54(+2.44%)
Jan 29, 2013 21.68 22.16 21.63 22.13 113,675 +0.49(+2.26%)
Jan 28, 2013 22.20 22.25 21.34 21.64 90,921 -0.36(-1.64%)
Jan 25, 2013 21.55 22.71 21.55 22.00 71,174 +0.57(+2.66%)
Jan 24, 2013 21.24 22.59 21.19 21.43 114,479 +0.00(+0.00%)
Jan 23, 2013 21.74 21.74 20.95 21.43 42,697 -0.36(-1.65%)
Jan 22, 2013 20.60 21.89 20.60 21.79 160,068 +1.25(+6.09%)
Jan 18, 2013 21.17 21.79 20.31 20.54 119,334 -0.58(-2.75%)
Jan 17, 2013 21.37 21.81 20.76 21.12 129,703 -0.16(-0.75%)
Jan 16, 2013 21.08 21.52 20.06 21.28 239,495 -0.44(-2.03%)
Jan 15, 2013 21.67 22.60 21.17 21.72 59,255 -0.08(-0.37%)
Jan 14, 2013 21.68 22.47 21.68 21.80 130,391 +0.13(+0.60%)
Jan 11, 2013 21.60 21.78 20.55 21.67 166,209 +0.04(+0.18%)
Jan 10, 2013 20.54 21.99 20.34 21.63 235,116 +1.16(+5.67%)
Jan 09, 2013 20.71 20.97 20.40 20.47 171,762 -0.13(-0.63%)
Jan 08, 2013 20.69 21.10 20.38 20.60 229,402 -0.17(-0.82%)
Jan 07, 2013 19.89 21.24 19.64 20.77 210,266 +0.72(+3.59%)
Jan 04, 2013 19.25 20.49 18.97 20.05 173,262 +0.91(+4.75%)
Jan 03, 2013 19.24 19.45 18.65 19.14 89,043 -0.10(-0.52%)
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.