Diamondback Energy (NQ: FANG )

196.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 63.24 65.01 63.06 63.73 744,635 +0.41(+0.64%)
Nov 27, 2015 63.64 64.14 62.55 63.32 484,697 -0.96(-1.50%)
Nov 25, 2015 64.51 64.29 64.29 64.29 853,779 -1.01(-1.55%)
Nov 24, 2015 65.76 67.14 63.85 65.30 1,782,578 +0.16(+0.25%)
Nov 23, 2015 63.15 65.32 62.19 65.13 1,629,717 +1.85(+2.93%)
Nov 20, 2015 62.90 64.02 62.50 63.28 1,236,378 +0.33(+0.53%)
Nov 19, 2015 65.69 66.16 62.12 62.95 1,376,681 -3.56(-5.35%)
Nov 18, 2015 65.35 66.87 63.80 66.51 1,750,313 +1.48(+2.27%)
Nov 17, 2015 65.35 66.16 63.80 65.03 1,031,515 -0.04(-0.06%)
Nov 16, 2015 63.12 65.18 62.45 65.07 1,558,297 +2.40(+3.83%)
Nov 13, 2015 63.57 64.49 62.64 62.67 1,314,290 -1.12(-1.75%)
Nov 12, 2015 64.11 65.40 63.42 63.79 1,724,148 -1.42(-2.18%)
Nov 11, 2015 65.08 65.45 63.58 65.21 1,500,086 +0.19(+0.29%)
Nov 10, 2015 64.70 65.28 63.93 65.02 906,430 -0.02(-0.03%)
Nov 09, 2015 63.72 65.34 63.30 65.04 1,389,215 +1.49(+2.35%)
Nov 06, 2015 62.49 64.50 62.37 63.54 1,230,844 +0.57(+0.91%)
Nov 05, 2015 62.08 64.53 60.98 62.97 1,213,783 +0.83(+1.33%)
Nov 04, 2015 64.53 64.53 61.26 62.15 1,682,924 -0.96(-1.53%)
Nov 03, 2015 60.29 64.79 59.91 63.11 2,293,507 +3.14(+5.24%)
Nov 02, 2015 60.31 61.21 59.87 59.96 1,583,363 -0.35(-0.58%)
Oct 30, 2015 62.15 62.18 59.74 60.32 1,382,420 -1.27(-2.07%)
Oct 29, 2015 61.20 62.58 60.96 61.59 1,452,968 -0.08(-0.13%)
Oct 28, 2015 59.55 62.37 58.61 61.67 1,707,826 +2.40(+4.05%)
Oct 27, 2015 58.73 59.49 58.00 59.27 1,177,544 -0.26(-0.44%)
Oct 26, 2015 58.79 60.13 58.22 59.53 1,209,090 +0.78(+1.33%)
Oct 23, 2015 58.82 59.47 57.64 58.75 1,473,292 -0.35(-0.59%)
Oct 22, 2015 58.66 59.63 58.11 59.10 981,839 +0.88(+1.52%)
Oct 21, 2015 59.72 59.72 58.04 58.22 738,136 -1.71(-2.85%)
Oct 20, 2015 60.47 61.34 59.00 59.92 1,017,879 +0.04(+0.07%)
Oct 19, 2015 62.18 62.43 58.69 59.88 1,586,672 -3.16(-5.01%)
Oct 16, 2015 62.02 63.70 61.92 63.04 1,365,450 +1.23(+1.98%)
Oct 15, 2015 62.03 62.68 60.41 61.82 1,116,839 -0.61(-0.98%)
Oct 14, 2015 62.42 62.58 61.16 62.43 864,712 +0.21(+0.34%)
Oct 13, 2015 62.50 63.68 61.92 62.22 799,113 -0.60(-0.96%)
Oct 12, 2015 62.45 63.65 61.33 62.82 1,329,641 -0.03(-0.05%)
Oct 09, 2015 62.53 63.65 61.05 62.86 2,091,192 +0.60(+0.96%)
Oct 08, 2015 59.82 62.68 59.16 62.26 1,297,693 +2.10(+3.49%)
Oct 07, 2015 60.19 62.25 58.55 60.16 2,014,826 +0.87(+1.47%)
Oct 06, 2015 59.63 60.99 57.68 59.29 2,346,612 +0.30(+0.51%)
Oct 05, 2015 57.00 59.09 57.00 58.98 1,521,559 +2.33(+4.11%)
Oct 02, 2015 53.18 56.79 51.75 56.66 1,766,499 +3.10(+5.80%)
Oct 01, 2015 53.98 55.22 52.09 53.55 1,772,040 +0.78(+1.49%)
Sep 30, 2015 52.16 53.35 51.34 52.77 942,131 +1.31(+2.54%)
Sep 29, 2015 51.24 52.45 50.73 51.46 973,676 +0.30(+0.59%)
Sep 28, 2015 53.18 53.45 50.84 51.16 1,205,132 -2.76(-5.12%)
Sep 25, 2015 55.30 55.32 53.29 53.92 1,134,076 -0.54(-0.99%)
Sep 24, 2015 53.83 55.01 52.45 54.46 893,392 +0.15(+0.27%)
Sep 23, 2015 56.53 57.35 54.24 54.31 1,140,868 -2.20(-3.89%)
Sep 22, 2015 55.86 58.24 55.09 56.51 1,681,292 -0.20(-0.35%)
Sep 21, 2015 56.90 57.80 56.00 56.70 1,385,525 +0.34(+0.61%)
Sep 18, 2015 55.56 56.67 55.32 56.36 1,948,953 -0.66(-1.16%)
Sep 17, 2015 57.33 58.52 56.72 57.02 1,239,269 -0.07(-0.11%)
Sep 16, 2015 55.00 57.77 54.97 57.09 1,710,552 +2.61(+4.78%)
Sep 15, 2015 54.08 55.07 53.91 54.48 789,916 +0.80(+1.49%)
Sep 14, 2015 54.07 54.27 52.75 53.68 862,422 -0.48(-0.89%)
Sep 11, 2015 53.82 54.16 51.82 54.16 1,363,220 -0.47(-0.85%)
Sep 10, 2015 53.42 55.25 52.13 54.63 1,294,170 +1.49(+2.81%)
Sep 09, 2015 55.53 55.87 53.09 53.14 1,079,299 -1.85(-3.36%)
Sep 08, 2015 53.87 55.45 53.24 54.98 1,002,158 +1.07(+1.98%)
Sep 04, 2015 53.90 53.91 53.91 53.91 859,165 -0.80(-1.46%)
Sep 03, 2015 55.59 56.36 54.56 54.71 1,155,998 -0.38(-0.70%)
Sep 02, 2015 53.57 55.13 51.73 55.10 1,694,431 +2.39(+4.54%)
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.