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 29, 2019 62.58 63.31 61.95 62.46 1,171,512 -0.95(-1.50%)
Nov 27, 2019 62.68 63.82 62.07 63.41 2,329,899 +1.15(+1.84%)
Nov 26, 2019 62.44 62.67 61.43 62.27 2,700,410 -0.02(-0.04%)
Nov 25, 2019 60.60 62.37 59.94 62.29 3,193,984 +1.45(+2.39%)
Nov 22, 2019 61.02 61.85 60.52 60.84 2,618,907 -0.19(-0.32%)
Nov 21, 2019 61.01 61.47 59.88 61.03 3,753,762 +0.23(+0.37%)
Nov 20, 2019 59.96 61.52 59.10 60.80 1,973,442 +0.89(+1.48%)
Nov 19, 2019 60.67 60.92 59.65 59.91 2,035,905 -1.24(-2.03%)
Nov 18, 2019 61.93 61.95 60.81 61.16 2,129,641 -1.10(-1.76%)
Nov 15, 2019 61.82 62.89 61.44 62.26 2,728,864 +0.65(+1.05%)
Nov 14, 2019 62.07 63.00 61.28 61.61 1,967,954 -0.43(-0.69%)
Nov 13, 2019 62.28 63.27 61.40 62.04 2,684,307 -0.81(-1.28%)
Nov 12, 2019 62.69 64.09 62.11 62.85 3,693,475 +0.99(+1.60%)
Nov 11, 2019 59.79 62.15 59.38 61.86 4,001,357 +1.09(+1.79%)
Nov 08, 2019 60.30 61.65 59.82 60.77 2,953,884 -0.10(-0.17%)
Nov 07, 2019 62.64 63.79 60.06 60.87 6,960,139 -1.32(-2.12%)
Nov 06, 2019 64.47 65.01 61.63 62.19 16,850,088 -10.50(-14.44%)
Nov 05, 2019 73.31 74.75 72.57 72.69 3,573,552 -0.10(-0.14%)
Nov 04, 2019 71.05 73.21 70.90 72.80 2,683,811 +2.88(+4.11%)
Nov 01, 2019 69.72 70.41 69.13 69.92 1,860,933 +0.83(+1.20%)
Oct 31, 2019 67.67 69.11 66.74 69.09 1,755,358 +1.11(+1.64%)
Oct 30, 2019 70.19 71.09 67.74 67.98 2,225,872 -2.85(-4.03%)
Oct 29, 2019 69.12 71.17 68.82 70.83 2,154,728 +1.06(+1.52%)
Oct 28, 2019 70.88 71.56 69.29 69.77 1,514,851 -0.69(-0.98%)
Oct 25, 2019 69.96 71.10 69.43 70.46 1,203,921 +0.44(+0.63%)
Oct 24, 2019 70.86 71.22 69.32 70.02 1,264,764 -0.20(-0.29%)
Oct 23, 2019 68.86 70.79 67.78 70.22 1,671,722 +1.18(+1.72%)
Oct 22, 2019 67.12 70.15 66.73 69.03 1,518,393 +2.38(+3.57%)
Oct 21, 2019 66.26 66.90 65.82 66.66 1,598,963 +0.62(+0.94%)
Oct 18, 2019 67.88 68.37 66.01 66.04 1,706,766 -1.67(-2.46%)
Oct 17, 2019 67.53 68.57 66.99 67.70 2,363,634 +0.49(+0.73%)
Oct 16, 2019 67.70 68.86 67.14 67.21 1,886,783 -1.14(-1.66%)
Oct 15, 2019 66.88 69.23 66.59 68.35 2,631,805 +0.71(+1.05%)
Oct 14, 2019 66.21 68.24 65.20 67.64 1,548,734 +0.26(+0.38%)
Oct 11, 2019 67.26 68.22 66.83 67.38 1,741,398 +0.89(+1.33%)
Oct 10, 2019 65.77 66.71 65.37 66.50 1,665,844 +0.80(+1.21%)
Oct 09, 2019 65.93 66.37 65.05 65.70 1,975,851 +0.59(+0.90%)
Oct 08, 2019 66.45 66.76 65.06 65.11 2,360,773 -2.05(-3.06%)
Oct 07, 2019 68.77 69.00 67.16 67.16 2,208,512 -1.65(-2.40%)
Oct 04, 2019 69.46 69.85 67.66 68.82 1,656,742 -0.38(-0.55%)
Oct 03, 2019 66.32 69.76 66.32 69.19 2,671,646 +2.23(+3.33%)
Oct 02, 2019 68.20 68.62 66.42 66.96 2,523,481 -1.51(-2.21%)
Oct 01, 2019 71.66 72.09 68.48 68.48 3,825,169 -3.96(-5.46%)
Sep 30, 2019 71.94 72.83 71.38 72.43 1,416,547 -0.06(-0.09%)
Sep 27, 2019 71.70 73.23 71.62 72.50 2,091,440 -0.10(-0.14%)
Sep 26, 2019 74.72 74.92 71.77 72.60 3,073,301 -2.51(-3.35%)
Sep 25, 2019 75.34 75.65 73.37 75.12 2,733,872 -1.01(-1.32%)
Sep 24, 2019 78.55 79.18 75.40 76.12 2,831,053 -3.06(-3.87%)
Sep 23, 2019 77.86 79.87 77.69 79.18 2,257,321 +1.18(+1.52%)
Sep 20, 2019 78.43 79.10 77.18 78.00 4,556,259 -0.41(-0.52%)
Sep 19, 2019 80.23 80.43 78.10 78.41 1,720,410 -0.74(-0.94%)
Sep 18, 2019 80.04 80.16 78.30 79.15 1,924,544 -1.77(-2.19%)
Sep 17, 2019 84.39 84.83 80.86 80.92 3,041,265 -3.70(-4.37%)
Sep 16, 2019 83.78 85.36 82.02 84.62 4,946,471 +6.69(+8.59%)
Sep 13, 2019 77.83 78.61 76.96 77.93 1,476,507 +0.45(+0.58%)
Sep 12, 2019 77.73 78.51 76.99 77.48 1,955,478 -2.05(-2.58%)
Sep 11, 2019 80.56 81.67 78.78 79.53 1,631,271 -0.60(-0.74%)
Sep 10, 2019 78.43 81.77 78.15 80.13 3,382,022 +2.35(+3.02%)
Sep 09, 2019 77.88 78.64 76.73 77.77 3,204,943 +0.76(+0.98%)
Sep 06, 2019 77.16 78.14 76.61 77.02 2,015,597 -1.65(-2.10%)
Sep 05, 2019 79.28 80.48 78.60 78.67 1,938,633 -0.14(-0.17%)
Sep 04, 2019 79.69 80.22 78.74 78.81 1,442,540 +0.66(+0.85%)
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.