Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 53.72 54.65 54.65 54.65 943,133 +0.72(+1.33%)
Dec 30, 2015 53.40 54.75 52.96 53.93 775,399 -0.34(-0.63%)
Dec 29, 2015 54.92 55.36 53.03 54.27 998,792 +0.83(+1.54%)
Dec 28, 2015 54.85 54.85 52.78 53.45 1,089,354 -2.03(-3.67%)
Dec 24, 2015 54.96 55.48 55.48 55.48 595,212 +0.38(+0.68%)
Dec 23, 2015 53.01 55.22 52.28 55.10 1,459,711 +3.36(+6.49%)
Dec 22, 2015 50.85 52.95 50.54 51.75 1,675,014 +0.94(+1.85%)
Dec 21, 2015 54.02 55.15 50.24 50.81 3,191,306 -3.23(-5.99%)
Dec 18, 2015 56.21 56.21 53.71 54.04 2,045,079 -2.12(-3.77%)
Dec 17, 2015 59.92 59.92 55.46 56.16 2,486,281 -2.95(-4.99%)
Dec 16, 2015 62.89 63.30 58.78 59.11 1,618,786 -3.39(-5.42%)
Dec 15, 2015 61.84 63.46 61.62 62.50 1,763,642 +0.74(+1.19%)
Dec 14, 2015 61.92 62.58 60.27 61.76 1,934,063 -0.78(-1.24%)
Dec 11, 2015 63.46 64.20 62.01 62.54 1,327,938 -2.07(-3.20%)
Dec 10, 2015 62.46 65.35 62.46 64.60 2,196,740 +1.69(+2.69%)
Dec 09, 2015 62.21 64.03 61.27 62.91 1,333,890 +1.70(+2.78%)
Dec 08, 2015 59.30 61.91 59.01 61.21 2,433,239 +0.89(+1.48%)
Dec 07, 2015 60.85 61.62 58.38 60.32 1,988,695 -2.01(-3.22%)
Dec 04, 2015 62.28 63.84 61.18 62.33 1,293,008 -0.36(-0.57%)
Dec 03, 2015 63.54 63.99 61.88 62.69 773,054 -0.03(-0.05%)
Dec 02, 2015 64.35 64.35 61.16 62.73 1,312,950 -1.15(-1.80%)
Dec 01, 2015 63.98 64.82 63.28 63.88 999,812 +0.15(+0.23%)
Nov 30, 2015 63.24 65.01 63.06 63.73 744,623 +0.41(+0.64%)
Nov 27, 2015 63.64 64.14 62.55 63.32 484,690 -0.96(-1.50%)
Nov 25, 2015 64.51 64.29 64.29 64.29 853,766 -1.01(-1.55%)
Nov 24, 2015 65.76 67.14 63.85 65.30 1,782,551 +0.16(+0.25%)
Nov 23, 2015 63.15 65.32 62.20 65.14 1,629,693 +1.85(+2.93%)
Nov 20, 2015 62.91 64.02 62.50 63.28 1,236,359 +0.33(+0.53%)
Nov 19, 2015 65.69 66.17 62.12 62.95 1,376,660 -3.56(-5.35%)
Nov 18, 2015 65.35 66.87 63.80 66.51 1,750,286 +1.48(+2.27%)
Nov 17, 2015 65.35 66.16 63.80 65.03 1,031,499 -0.04(-0.06%)
Nov 16, 2015 63.12 65.18 62.45 65.07 1,558,273 +2.40(+3.83%)
Nov 13, 2015 63.58 64.49 62.64 62.67 1,314,270 -1.12(-1.75%)
Nov 12, 2015 64.11 65.41 63.42 63.79 1,724,122 -1.42(-2.18%)
Nov 11, 2015 65.08 65.45 63.58 65.21 1,500,063 +0.19(+0.29%)
Nov 10, 2015 64.70 65.28 63.94 65.02 906,417 -0.02(-0.03%)
Nov 09, 2015 63.72 65.34 63.30 65.04 1,389,194 +1.49(+2.35%)
Nov 06, 2015 62.49 64.50 62.37 63.54 1,230,826 +0.57(+0.91%)
Nov 05, 2015 62.08 64.53 60.98 62.97 1,213,765 +0.83(+1.33%)
Nov 04, 2015 64.53 64.53 61.26 62.15 1,682,898 -0.96(-1.53%)
Nov 03, 2015 60.29 64.79 59.91 63.11 2,293,472 +3.14(+5.24%)
Nov 02, 2015 60.31 61.21 59.87 59.97 1,583,339 -0.35(-0.58%)
Oct 30, 2015 62.15 62.18 59.74 60.32 1,382,399 -1.27(-2.07%)
Oct 29, 2015 61.20 62.58 60.97 61.59 1,452,946 -0.08(-0.13%)
Oct 28, 2015 59.55 62.37 58.61 61.67 1,707,800 +2.40(+4.05%)
Oct 27, 2015 58.73 59.49 58.00 59.27 1,177,526 -0.26(-0.44%)
Oct 26, 2015 58.79 60.13 58.22 59.53 1,209,071 +0.78(+1.33%)
Oct 23, 2015 58.82 59.47 57.64 58.75 1,473,270 -0.35(-0.59%)
Oct 22, 2015 58.66 59.63 58.11 59.10 981,824 +0.88(+1.52%)
Oct 21, 2015 59.72 59.72 58.05 58.22 738,125 -1.71(-2.85%)
Oct 20, 2015 60.47 61.35 59.00 59.92 1,017,864 +0.04(+0.07%)
Oct 19, 2015 62.18 62.43 58.69 59.88 1,586,648 -3.16(-5.01%)
Oct 16, 2015 62.02 63.70 61.92 63.04 1,365,429 +1.23(+1.98%)
Oct 15, 2015 62.03 62.69 60.41 61.82 1,116,822 -0.61(-0.98%)
Oct 14, 2015 62.42 62.58 61.16 62.43 864,699 +0.21(+0.34%)
Oct 13, 2015 62.51 63.68 61.93 62.22 799,101 -0.60(-0.96%)
Oct 12, 2015 62.45 63.65 61.34 62.82 1,329,621 -0.03(-0.05%)
Oct 09, 2015 62.53 63.65 61.05 62.86 2,091,161 +0.60(+0.96%)
Oct 08, 2015 59.82 62.69 59.16 62.26 1,297,674 +2.10(+3.49%)
Oct 07, 2015 60.19 62.25 58.55 60.16 2,014,796 +0.87(+1.47%)
Oct 06, 2015 59.63 60.99 57.68 59.29 2,346,577 +0.30(+0.51%)
Oct 05, 2015 57.00 59.09 57.00 58.98 1,521,536 +2.33(+4.11%)
Oct 02, 2015 53.19 56.79 51.76 56.66 1,766,473 +3.10(+5.80%)
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.