Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 67.14 67.21 64.75 65.72 1,905,300 -2.01(-2.97%)
Jul 30, 2014 68.73 69.68 67.35 67.73 831,091 -0.67(-0.98%)
Jul 29, 2014 67.60 69.27 67.07 68.40 979,286 +0.63(+0.93%)
Jul 28, 2014 68.65 68.81 66.80 67.77 712,709 -0.72(-1.05%)
Jul 25, 2014 69.50 69.83 68.11 68.49 1,231,489 -1.85(-2.62%)
Jul 24, 2014 70.42 71.19 69.42 70.34 2,582,830 +0.13(+0.18%)
Jul 23, 2014 69.53 70.24 68.93 70.21 1,594,638 +1.03(+1.49%)
Jul 22, 2014 69.69 70.08 69.06 69.18 5,549,911 -1.14(-1.63%)
Jul 21, 2014 68.75 71.82 68.73 70.32 1,650,219 +1.06(+1.53%)
Jul 18, 2014 67.59 69.80 67.59 69.26 1,550,068 +1.56(+2.30%)
Jul 17, 2014 68.59 70.49 67.13 67.70 1,054,806 -0.62(-0.91%)
Jul 16, 2014 67.07 68.72 66.76 68.32 1,001,913 +1.70(+2.56%)
Jul 15, 2014 68.82 69.37 66.10 66.62 1,389,142 -2.58(-3.73%)
Jul 14, 2014 67.76 70.27 67.62 69.20 970,115 +1.90(+2.83%)
Jul 11, 2014 68.49 69.13 66.60 67.30 1,114,743 -1.21(-1.76%)
Jul 10, 2014 67.92 69.17 66.19 68.51 1,183,589 -1.25(-1.80%)
Jul 09, 2014 69.41 69.82 68.30 69.76 802,173 +1.05(+1.54%)
Jul 08, 2014 69.30 69.62 67.26 68.71 1,832,783 -1.07(-1.53%)
Jul 07, 2014 70.97 71.71 69.29 69.78 1,104,455 -1.20(-1.69%)
Jul 03, 2014 70.93 70.97 70.97 70.97 746,768 +0.42(+0.59%)
Jul 02, 2014 71.53 72.26 70.02 70.56 995,361 -1.18(-1.65%)
Jul 01, 2014 71.93 72.17 70.48 71.74 1,285,919 +0.78(+1.09%)
Jun 30, 2014 70.89 71.80 70.69 70.97 1,422,296 +0.09(+0.12%)
Jun 27, 2014 71.16 71.82 70.73 70.88 4,005,862 -0.48(-0.67%)
Jun 26, 2014 72.29 72.73 70.09 71.36 1,142,209 -1.01(-1.40%)
Jun 25, 2014 70.33 73.01 70.17 72.37 2,378,547 +2.29(+3.27%)
Jun 24, 2014 72.08 72.36 69.65 70.08 2,797,905 -2.97(-4.07%)
Jun 23, 2014 72.23 73.13 71.22 73.05 1,550,933 +1.29(+1.80%)
Jun 20, 2014 71.50 72.48 70.57 71.76 2,170,351 +0.59(+0.83%)
Jun 19, 2014 72.48 72.48 70.57 71.17 1,308,143 -1.03(-1.43%)
Jun 18, 2014 73.12 74.59 71.03 72.20 3,618,329 +0.06(+0.09%)
Jun 17, 2014 71.93 73.71 71.03 72.13 1,451,205 +0.29(+0.40%)
Jun 16, 2014 70.48 72.17 69.67 71.85 1,724,499 +1.56(+2.22%)
Jun 13, 2014 68.19 70.64 67.53 70.29 2,030,139 +2.61(+3.85%)
Jun 12, 2014 67.14 68.65 66.73 67.68 1,414,966 +0.68(+1.01%)
Jun 11, 2014 65.26 67.51 64.83 67.00 1,077,196 +1.21(+1.83%)
Jun 10, 2014 66.33 66.86 65.03 65.80 716,746 +0.99(+1.53%)
Jun 06, 2014 63.89 65.14 63.44 64.81 1,193,109 +1.48(+2.33%)
Jun 05, 2014 62.85 63.83 61.96 63.33 979,294 +0.56(+0.89%)
Jun 04, 2014 62.62 63.74 61.54 62.77 1,058,297 +0.19(+0.31%)
Jun 03, 2014 60.80 62.73 60.40 62.58 1,067,755 +1.75(+2.88%)
Jun 02, 2014 61.53 62.71 60.22 60.83 1,533,849 +0.50(+0.83%)
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%)
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.