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 (%)
Sep 30, 2014 62.86 63.14 59.94 61.08 1,970,531 -1.62(-2.58%)
Sep 29, 2014 61.24 62.86 60.66 62.70 2,908,472 +2.55(+4.24%)
Sep 26, 2014 59.28 60.42 58.71 60.15 915,241 +0.85(+1.43%)
Sep 25, 2014 60.39 60.55 58.71 59.30 1,633,811 -1.39(-2.29%)
Sep 24, 2014 59.68 60.83 57.72 60.69 2,145,850 +1.19(+2.00%)
Sep 23, 2014 59.88 61.21 59.34 59.50 1,118,473 -0.51(-0.84%)
Sep 22, 2014 61.68 61.71 59.57 60.01 1,360,683 -1.71(-2.77%)
Sep 19, 2014 62.41 62.90 61.05 61.71 1,993,857 -0.51(-0.83%)
Sep 18, 2014 62.01 63.29 61.47 62.23 2,885,873 -1.24(-1.96%)
Sep 17, 2014 64.15 64.78 62.90 63.47 1,062,022 -0.42(-0.66%)
Sep 16, 2014 62.37 65.17 62.28 63.89 1,022,566 +1.62(+2.60%)
Sep 15, 2014 62.31 63.12 61.43 62.28 871,909 -0.26(-0.42%)
Sep 12, 2014 63.23 63.61 61.94 62.54 668,711 -1.07(-1.68%)
Sep 11, 2014 61.85 63.84 61.79 63.61 983,355 +0.87(+1.39%)
Sep 10, 2014 62.09 62.09 60.94 62.73 1,247,378 +0.28(+0.44%)
Sep 09, 2014 63.30 64.63 61.73 62.46 1,423,528 -0.78(-1.24%)
Sep 08, 2014 64.38 64.38 62.28 63.24 1,625,827 -1.49(-2.31%)
Sep 05, 2014 64.33 65.20 63.50 64.73 1,378,234 -0.20(-0.31%)
Sep 04, 2014 68.59 68.60 64.02 64.94 2,647,842 -3.55(-5.18%)
Sep 03, 2014 68.61 69.06 67.23 68.48 1,186,788 +0.50(+0.73%)
Sep 02, 2014 70.65 70.84 67.57 67.99 1,402,007 -2.55(-3.61%)
Aug 29, 2014 68.21 70.53 70.53 70.53 1,300,133 +2.57(+3.79%)
Aug 28, 2014 67.32 68.08 66.92 67.96 781,133 +0.49(+0.73%)
Aug 27, 2014 68.81 68.83 66.80 67.47 898,961 -1.05(-1.53%)
Aug 26, 2014 66.78 69.84 66.61 68.52 1,711,373 +2.03(+3.05%)
Aug 25, 2014 65.62 66.89 65.09 66.49 1,023,259 +1.16(+1.78%)
Aug 22, 2014 66.00 66.00 64.26 65.33 846,988 -0.62(-0.94%)
Aug 21, 2014 65.64 66.28 65.04 65.95 1,040,826 +0.41(+0.62%)
Aug 20, 2014 65.18 65.80 64.35 65.54 806,087 +0.20(+0.30%)
Aug 19, 2014 65.21 66.83 65.03 65.35 1,353,914 +0.18(+0.28%)
Aug 18, 2014 64.12 65.37 63.23 65.17 1,653,766 +1.09(+1.70%)
Aug 15, 2014 63.18 64.22 62.41 64.08 1,116,916 +2.12(+3.41%)
Aug 14, 2014 62.98 63.56 60.98 61.97 1,377,730 -1.08(-1.71%)
Aug 13, 2014 62.21 63.68 62.21 63.04 741,698 +0.93(+1.50%)
Aug 12, 2014 62.88 63.28 61.80 62.11 706,095 -1.18(-1.87%)
Aug 11, 2014 63.84 63.93 62.58 63.30 1,311,013 +0.03(+0.05%)
Aug 08, 2014 62.73 63.98 62.52 63.26 1,176,057 +0.71(+1.14%)
Aug 07, 2014 64.36 65.14 61.16 62.55 2,377,196 -1.58(-2.47%)
Aug 06, 2014 65.08 66.38 63.73 64.14 1,414,767 -0.33(-0.52%)
Aug 05, 2014 66.99 67.59 63.85 64.47 1,784,492 -2.19(-3.28%)
Aug 04, 2014 65.76 67.17 65.05 66.66 1,151,322 +1.30(+1.99%)
Aug 01, 2014 67.25 67.27 63.70 65.36 2,923,327 -1.81(-2.69%)
Jul 31, 2014 68.62 68.69 66.18 67.17 1,864,102 -2.06(-2.97%)
Jul 30, 2014 70.25 71.22 68.84 69.23 813,121 -0.69(-0.98%)
Jul 29, 2014 69.10 70.80 68.55 69.91 958,111 +0.65(+0.93%)
Jul 28, 2014 70.17 70.33 68.28 69.27 697,298 -0.74(-1.05%)
Jul 25, 2014 71.03 71.38 69.62 70.00 1,204,861 -1.89(-2.62%)
Jul 24, 2014 71.98 72.76 70.95 71.89 2,526,982 +0.13(+0.18%)
Jul 23, 2014 71.06 71.79 70.45 71.76 1,560,158 +1.05(+1.49%)
Jul 22, 2014 71.23 71.63 70.59 70.71 5,429,907 -1.17(-1.63%)
Jul 21, 2014 70.26 73.41 70.25 71.87 1,614,537 +1.09(+1.53%)
Jul 18, 2014 69.08 71.34 69.08 70.79 1,516,552 +1.59(+2.30%)
Jul 17, 2014 70.10 72.05 68.61 69.19 1,031,998 -0.64(-0.91%)
Jul 16, 2014 68.56 70.24 68.23 69.83 980,249 +1.74(+2.56%)
Jul 15, 2014 70.34 70.90 67.56 68.09 1,359,105 -2.64(-3.73%)
Jul 14, 2014 69.26 71.82 69.11 70.73 949,139 +1.94(+2.83%)
Jul 11, 2014 70.00 70.66 68.08 68.79 1,090,639 -1.23(-1.76%)
Jul 10, 2014 69.42 70.70 67.65 70.02 1,157,996 -1.28(-1.80%)
Jul 09, 2014 70.94 71.37 69.81 71.30 784,827 +1.08(+1.54%)
Jul 08, 2014 70.84 71.15 68.75 70.22 1,793,153 -1.09(-1.53%)
Jul 07, 2014 72.54 73.29 70.82 71.32 1,080,574 -1.23(-1.69%)
Jul 03, 2014 72.50 72.54 72.54 72.54 730,621 +0.42(+0.59%)
Jul 02, 2014 73.11 73.86 71.56 72.12 973,839 -1.21(-1.65%)
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.