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 (%)
Nov 30, 2016 79.92 86.72 79.92 86.19 9,226,659 +9.95(+13.05%)
Nov 29, 2016 75.85 78.18 74.10 76.24 1,955,618 -1.08(-1.40%)
Nov 28, 2016 80.13 80.13 77.10 77.32 1,508,788 -2.15(-2.71%)
Nov 25, 2016 81.17 81.17 78.25 79.47 570,861 -1.06(-1.32%)
Nov 23, 2016 80.53 80.53 80.53 0 +1.25(+1.58%)
Nov 22, 2016 81.53 81.53 78.16 79.28 1,279,286 -1.01(-1.25%)
Nov 21, 2016 78.68 80.81 78.68 80.29 1,640,539 +2.69(+3.46%)
Nov 18, 2016 78.47 79.54 77.51 77.60 1,178,186 -0.66(-0.84%)
Nov 17, 2016 78.76 81.01 77.60 78.26 2,286,852 +0.26(+0.34%)
Nov 16, 2016 77.07 79.12 77.05 77.99 1,217,574 +0.74(+0.96%)
Nov 15, 2016 76.44 78.55 76.44 77.25 1,438,694 +1.87(+2.48%)
Nov 14, 2016 75.95 76.07 74.09 75.38 1,406,934 -0.94(-1.23%)
Nov 11, 2016 77.06 78.52 75.44 76.31 916,540 -1.50(-1.93%)
Nov 10, 2016 77.92 79.14 76.88 77.82 1,589,184 -0.63(-0.80%)
Nov 09, 2016 74.91 79.93 74.46 78.45 2,483,252 +3.53(+4.72%)
Nov 08, 2016 74.08 76.91 72.77 74.92 2,566,844 -0.18(-0.23%)
Nov 07, 2016 74.85 75.56 73.73 75.09 2,022,083 +1.81(+2.48%)
Nov 04, 2016 73.42 74.22 71.73 73.28 1,489,186 -0.70(-0.94%)
Nov 03, 2016 73.37 74.16 71.97 73.97 1,153,607 +1.02(+1.40%)
Nov 02, 2016 72.55 73.45 70.92 72.95 1,132,208 -0.42(-0.58%)
Nov 01, 2016 73.74 74.85 72.37 73.37 956,884 +0.42(+0.57%)
Oct 31, 2016 74.89 75.32 72.33 72.96 1,691,225 -2.16(-2.87%)
Oct 28, 2016 76.96 78.40 75.08 75.12 1,048,072 -2.23(-2.88%)
Oct 27, 2016 77.14 78.06 76.63 77.35 1,755,079 +0.58(+0.76%)
Oct 26, 2016 77.09 77.39 75.53 76.76 1,597,625 -1.11(-1.43%)
Oct 25, 2016 79.39 80.16 77.46 77.87 1,027,241 -1.73(-2.17%)
Oct 24, 2016 81.97 81.97 78.80 79.60 1,245,194 -2.11(-2.58%)
Oct 21, 2016 81.50 82.56 80.59 81.71 1,265,261 -0.01(-0.01%)
Oct 20, 2016 81.68 83.27 80.37 81.72 1,374,810 -0.76(-0.92%)
Oct 19, 2016 80.35 83.52 80.35 82.48 2,338,352 +2.79(+3.50%)
Oct 18, 2016 81.01 82.07 79.50 79.69 1,293,822 -0.61(-0.76%)
Oct 17, 2016 80.70 81.02 78.97 80.29 1,686,811 -0.34(-0.43%)
Oct 14, 2016 83.04 83.74 80.52 80.64 1,947,239 -2.10(-2.54%)
Oct 13, 2016 83.19 83.52 81.73 82.74 1,309,526 -0.81(-0.97%)
Oct 12, 2016 83.68 84.58 83.12 83.55 1,703,465 -0.24(-0.29%)
Oct 11, 2016 84.31 85.39 82.88 83.79 2,435,999 -0.30(-0.35%)
Oct 10, 2016 79.76 84.74 79.16 84.08 4,483,918 +8.40(+11.10%)
Oct 07, 2016 75.95 76.34 75.33 75.68 1,017,520 -0.27(-0.36%)
Oct 06, 2016 76.33 76.57 74.80 75.95 1,346,636 +0.27(+0.36%)
Oct 05, 2016 74.00 75.85 73.69 75.68 2,093,251 +2.49(+3.40%)
Oct 04, 2016 74.42 75.00 72.33 73.20 2,224,101 -0.75(-1.02%)
Oct 03, 2016 76.04 77.10 72.85 73.95 2,954,900 -3.20(-4.15%)
Sep 30, 2016 76.72 78.94 76.51 77.15 1,616,703 +0.81(+1.06%)
Sep 29, 2016 74.52 77.17 74.47 76.35 1,926,925 +1.72(+2.30%)
Sep 28, 2016 71.18 74.80 70.62 74.63 1,556,876 +3.88(+5.48%)
Sep 27, 2016 71.43 71.75 70.05 70.75 1,100,136 -1.42(-1.97%)
Sep 26, 2016 71.28 73.01 71.04 72.17 1,402,103 +1.11(+1.56%)
Sep 23, 2016 72.31 72.68 69.78 71.06 1,559,939 -1.66(-2.29%)
Sep 22, 2016 72.24 72.93 71.41 72.73 1,312,003 +1.29(+1.80%)
Sep 21, 2016 71.22 71.99 70.34 71.44 1,738,282 +0.83(+1.18%)
Sep 20, 2016 71.54 71.54 69.95 70.61 1,048,116 -0.75(-1.05%)
Sep 19, 2016 72.35 72.85 70.74 71.36 794,281 -0.32(-0.45%)
Sep 16, 2016 71.12 71.89 69.47 71.68 1,651,646 -0.15(-0.21%)
Sep 15, 2016 71.12 72.24 70.77 71.83 1,437,642 +1.05(+1.49%)
Sep 14, 2016 72.32 73.27 70.26 70.78 1,685,999 -1.87(-2.57%)
Sep 13, 2016 75.29 76.01 72.25 72.65 2,036,910 -3.78(-4.95%)
Sep 12, 2016 76.27 77.47 75.64 76.43 943,675 -0.34(-0.44%)
Sep 09, 2016 77.98 78.74 76.69 76.76 1,203,424 -1.83(-2.33%)
Sep 08, 2016 79.07 79.67 78.38 78.59 817,945 -0.18(-0.22%)
Sep 07, 2016 78.00 79.08 77.11 78.77 1,248,670 +1.13(+1.45%)
Sep 06, 2016 77.19 77.72 76.10 77.64 911,732 +0.62(+0.80%)
Sep 02, 2016 76.86 77.03 77.03 77.03 709,094 +0.89(+1.17%)
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.