Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 106.94 110.38 106.68 108.25 2,034,208 +0.91(+0.84%)
Sep 27, 2018 106.54 107.63 105.60 107.35 1,603,410 +2.19(+2.08%)
Sep 26, 2018 107.41 107.77 105.00 105.16 2,554,965 -2.55(-2.36%)
Sep 25, 2018 107.01 109.07 106.48 107.71 2,361,861 +1.32(+1.24%)
Sep 24, 2018 104.27 106.96 104.07 106.39 2,768,322 +3.45(+3.35%)
Sep 21, 2018 102.38 103.27 101.52 102.94 2,249,256 +1.47(+1.44%)
Sep 20, 2018 103.54 103.85 101.25 101.47 2,394,023 -1.49(-1.45%)
Sep 19, 2018 99.93 103.43 99.69 102.96 2,586,233 +3.07(+3.07%)
Sep 18, 2018 99.22 101.09 98.46 99.89 2,521,906 +1.65(+1.68%)
Sep 17, 2018 97.35 99.65 96.97 98.24 1,976,273 +0.77(+0.79%)
Sep 14, 2018 95.49 98.91 94.84 97.48 2,707,324 +2.34(+2.46%)
Sep 13, 2018 96.23 96.54 94.20 95.14 2,448,786 -1.36(-1.41%)
Sep 12, 2018 94.26 96.84 94.26 96.50 2,882,890 +3.29(+3.53%)
Sep 11, 2018 89.97 93.95 89.13 93.21 2,916,363 +3.44(+3.83%)
Sep 10, 2018 90.28 90.82 89.48 89.77 2,375,761 -0.43(-0.48%)
Sep 07, 2018 91.29 91.29 89.15 90.20 2,376,261 -1.47(-1.61%)
Sep 06, 2018 94.06 94.10 90.89 91.68 2,149,989 -2.38(-2.53%)
Sep 05, 2018 95.60 95.73 93.60 94.06 2,221,407 -2.29(-2.38%)
Sep 04, 2018 97.81 97.88 95.93 96.35 1,716,565 -0.61(-0.63%)
Aug 31, 2018 96.96 96.96 96.96 0 -0.35(-0.36%)
Aug 30, 2018 97.42 98.04 96.74 97.31 1,324,768 -0.31(-0.32%)
Aug 29, 2018 96.99 97.89 96.50 97.62 2,589,982 +0.63(+0.65%)
Aug 28, 2018 98.07 98.51 96.41 96.99 1,629,375 -1.29(-1.31%)
Aug 27, 2018 98.14 98.96 97.55 98.28 2,045,744 +0.78(+0.80%)
Aug 24, 2018 98.46 98.85 97.29 97.49 1,641,953 +0.12(+0.12%)
Aug 23, 2018 98.49 99.12 96.88 97.37 1,236,468 -2.11(-2.12%)
Aug 22, 2018 99.54 100.37 99.13 99.48 2,852,029 +1.31(+1.34%)
Aug 21, 2018 97.65 99.51 97.29 98.16 3,530,138 +1.28(+1.32%)
Aug 20, 2018 97.27 97.55 95.42 96.88 2,378,137 +0.65(+0.67%)
Aug 17, 2018 96.45 97.69 95.00 96.23 2,703,827 -0.12(-0.13%)
Aug 16, 2018 95.99 96.53 94.48 96.36 4,930,679 +2.21(+2.34%)
Aug 15, 2018 98.42 99.35 92.22 94.15 14,428,063 -12.84(-12.00%)
Aug 14, 2018 106.56 107.91 106.05 106.99 1,548,628 +1.50(+1.43%)
Aug 13, 2018 107.00 108.13 105.25 105.49 1,139,952 -2.34(-2.17%)
Aug 10, 2018 105.64 108.79 104.83 107.83 1,676,162 +2.92(+2.78%)
Aug 09, 2018 106.39 108.00 103.58 104.91 2,371,780 -2.11(-1.97%)
Aug 08, 2018 106.94 107.68 105.19 107.02 1,935,702 -0.76(-0.71%)
Aug 07, 2018 107.59 108.99 107.32 107.78 824,728 +0.90(+0.84%)
Aug 06, 2018 105.50 108.58 104.97 106.89 1,285,791 +2.26(+2.16%)
Aug 03, 2018 107.57 107.85 103.94 104.63 1,286,124 -2.95(-2.74%)
Aug 02, 2018 105.57 108.52 104.54 107.58 680,138 +1.29(+1.21%)
Aug 01, 2018 105.17 106.43 103.01 106.29 905,770 +0.74(+0.70%)
Jul 31, 2018 106.57 107.99 104.05 105.55 781,369 -1.41(-1.32%)
Jul 30, 2018 107.18 108.79 105.99 106.96 1,736,279 +1.10(+1.04%)
Jul 27, 2018 107.42 109.25 105.25 105.86 912,213 -1.77(-1.64%)
Jul 26, 2018 107.50 108.71 107.23 107.63 695,437 -0.10(-0.10%)
Jul 25, 2018 106.56 108.78 105.63 107.73 762,108 +0.98(+0.92%)
Jul 24, 2018 105.80 107.96 105.41 106.75 1,069,862 +1.82(+1.74%)
Jul 23, 2018 104.91 105.26 103.85 104.93 877,636 +0.02(+0.02%)
Jul 20, 2018 106.41 106.41 103.99 104.91 1,107,543 -0.75(-0.71%)
Jul 19, 2018 104.33 105.93 104.00 105.66 817,064 +1.20(+1.15%)
Jul 18, 2018 104.29 104.80 102.52 104.46 1,262,514 -0.05(-0.05%)
Jul 17, 2018 103.11 105.31 102.48 104.51 634,771 +0.53(+0.51%)
Jul 16, 2018 103.07 104.63 102.72 103.98 1,064,825 -1.08(-1.03%)
Jul 13, 2018 106.22 103.99 105.06 1,121,370 +0.85(+0.81%)
Jul 12, 2018 105.78 105.78 102.91 104.21 1,046,708 -0.38(-0.37%)
Jul 11, 2018 106.52 107.85 103.24 104.60 1,820,121 -2.56(-2.39%)
Jul 10, 2018 110.26 110.59 106.28 107.16 2,649,472 -2.16(-1.98%)
Jul 09, 2018 107.96 109.51 107.76 109.32 1,362,559 +1.36(+1.26%)
Jul 06, 2018 105.57 108.85 103.95 107.97 1,049,035 +2.38(+2.25%)
Jul 05, 2018 106.71 104.61 105.59 1,045,442 +1.56(+1.50%)
Jul 03, 2018 104.03 104.03 104.03 0 +0.60(+0.58%)
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.