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 (%)
Apr 28, 2017 82.75 82.85 81.19 81.55 1,247,632 -0.50(-0.61%)
Apr 27, 2017 83.61 83.61 80.81 82.05 2,343,224 -2.25(-2.67%)
Apr 26, 2017 84.39 86.27 84.11 84.31 1,123,638 -0.62(-0.73%)
Apr 25, 2017 83.58 84.99 82.81 84.93 1,527,786 +1.81(+2.17%)
Apr 24, 2017 83.26 84.19 81.91 83.12 2,070,867 +0.40(+0.48%)
Apr 21, 2017 81.90 83.33 81.36 82.72 2,415,854 +0.82(+1.00%)
Apr 20, 2017 82.91 83.26 81.86 81.90 1,560,361 -0.23(-0.28%)
Apr 19, 2017 84.28 84.42 81.56 82.13 1,789,583 -2.13(-2.53%)
Apr 18, 2017 86.48 83.90 84.27 1,188,613 -1.62(-1.88%)
Apr 17, 2017 85.66 86.35 84.96 85.88 1,122,965 +0.08(+0.10%)
Apr 13, 2017 87.11 87.98 85.33 85.80 1,838,925 -1.05(-1.20%)
Apr 12, 2017 86.67 88.18 86.12 86.85 2,333,006 +0.29(+0.34%)
Apr 11, 2017 85.69 86.65 84.47 86.55 1,863,810 +1.09(+1.28%)
Apr 10, 2017 85.34 86.36 84.37 85.46 985,896 +0.20(+0.23%)
Apr 07, 2017 85.71 86.23 84.45 85.26 1,154,349 -0.24(-0.28%)
Apr 06, 2017 84.80 85.87 84.50 85.50 1,393,845 +1.41(+1.68%)
Apr 05, 2017 87.97 88.36 83.98 84.09 2,245,085 -3.13(-3.59%)
Apr 04, 2017 84.62 87.34 84.27 87.21 2,570,624 +2.20(+2.58%)
Apr 03, 2017 84.54 85.36 83.46 85.02 1,171,340 +0.30(+0.35%)
Mar 31, 2017 83.33 85.06 82.91 84.72 1,490,354 +0.85(+1.02%)
Mar 30, 2017 84.83 85.39 83.73 83.86 1,803,134 -0.40(-0.47%)
Mar 29, 2017 82.48 84.65 81.85 84.27 2,263,465 +1.58(+1.91%)
Mar 28, 2017 81.00 82.91 80.70 82.69 3,065,239 +1.87(+2.31%)
Mar 27, 2017 79.98 81.41 79.59 80.82 1,641,830 -0.65(-0.79%)
Mar 24, 2017 81.59 82.45 81.10 81.46 1,504,248 +0.11(+0.13%)
Mar 23, 2017 82.58 82.87 80.97 81.36 2,272,717 -1.28(-1.55%)
Mar 22, 2017 83.34 83.84 81.78 82.64 1,474,700 -0.78(-0.93%)
Mar 21, 2017 84.48 85.24 82.83 83.42 1,658,386 -1.30(-1.53%)
Mar 20, 2017 84.46 84.93 83.10 84.71 1,944,368 -0.80(-0.94%)
Mar 17, 2017 85.04 86.01 84.71 85.51 2,507,195 +1.02(+1.21%)
Mar 16, 2017 84.84 85.01 83.55 84.49 2,242,920 +0.42(+0.51%)
Mar 15, 2017 81.27 84.31 80.90 84.07 2,515,937 +3.73(+4.65%)
Mar 14, 2017 81.52 82.31 79.25 80.34 2,618,815 -2.37(-2.87%)
Mar 13, 2017 82.57 83.62 82.26 82.71 1,457,234 -0.17(-0.20%)
Mar 10, 2017 83.60 84.08 82.36 82.88 2,418,351 -0.02(-0.02%)
Mar 09, 2017 80.86 83.11 80.12 82.89 1,845,615 +1.40(+1.72%)
Mar 08, 2017 85.03 85.65 81.31 81.49 2,423,303 -3.94(-4.61%)
Mar 07, 2017 85.55 87.34 85.20 85.42 2,416,325 +0.51(+0.60%)
Mar 06, 2017 84.40 85.60 84.15 84.92 1,247,294 +0.31(+0.37%)
Mar 03, 2017 85.00 85.97 84.35 84.61 942,882 -0.20(-0.23%)
Mar 02, 2017 85.31 86.75 84.68 84.80 1,362,935 -1.54(-1.79%)
Mar 01, 2017 83.79 86.55 82.84 86.35 2,796,601 +3.96(+4.81%)
Feb 28, 2017 82.11 82.99 81.58 82.39 1,118,011 -0.65(-0.78%)
Feb 27, 2017 82.15 83.38 81.73 83.03 1,293,047 +1.01(+1.23%)
Feb 24, 2017 81.39 83.26 80.70 82.02 2,403,346 -0.45(-0.54%)
Feb 23, 2017 85.02 85.15 80.99 82.47 2,947,837 -0.87(-1.05%)
Feb 22, 2017 86.62 87.11 83.03 83.34 2,756,800 -3.93(-4.50%)
Feb 21, 2017 89.50 90.33 86.98 87.27 1,918,506 -0.65(-0.73%)
Feb 17, 2017 87.92 87.92 87.92 0 -1.13(-1.27%)
Feb 16, 2017 91.28 92.11 88.80 89.04 1,844,577 -2.31(-2.53%)
Feb 15, 2017 91.36 93.12 90.40 91.36 4,386,343 +3.40(+3.86%)
Feb 14, 2017 85.29 88.21 83.97 87.96 2,403,327 +2.76(+3.24%)
Feb 13, 2017 85.56 85.72 83.73 85.20 1,699,789 -0.40(-0.47%)
Feb 10, 2017 86.04 87.21 85.08 85.60 1,525,742 +0.70(+0.83%)
Feb 09, 2017 82.50 85.01 82.44 84.89 1,470,108 +2.75(+3.35%)
Feb 08, 2017 81.01 82.31 78.46 82.14 2,752,778 +0.36(+0.44%)
Feb 07, 2017 85.26 86.35 81.74 81.78 2,450,214 -4.35(-5.05%)
Feb 06, 2017 85.52 86.27 83.82 86.13 1,585,081 +0.83(+0.98%)
Feb 03, 2017 85.48 86.25 84.89 85.29 1,264,303 -0.17(-0.20%)
Feb 02, 2017 86.23 86.50 83.86 85.47 1,477,430 -0.92(-1.07%)
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.