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, 2017 86.91 88.96 86.43 87.36 1,133,301 +0.93(+1.07%)
Nov 29, 2017 86.70 87.43 85.53 86.43 660,832 -0.06(-0.07%)
Nov 28, 2017 85.86 86.69 85.44 86.49 710,600 +0.78(+0.90%)
Nov 27, 2017 88.10 88.17 85.45 85.72 1,219,326 -2.43(-2.76%)
Nov 24, 2017 87.81 88.64 87.61 88.15 327,909 +0.84(+0.96%)
Nov 22, 2017 87.92 88.26 87.13 87.31 1,059,526 +0.08(+0.09%)
Nov 21, 2017 86.97 87.53 86.31 87.23 1,347,322 +0.94(+1.09%)
Nov 20, 2017 85.98 86.97 84.92 86.29 1,102,861 +0.34(+0.40%)
Nov 17, 2017 85.02 86.10 84.73 85.94 1,437,086 +0.81(+0.95%)
Nov 16, 2017 85.50 86.26 84.75 85.14 1,099,525 -0.07(-0.08%)
Nov 15, 2017 85.53 85.92 84.54 85.21 1,878,678 -1.32(-1.52%)
Nov 14, 2017 88.00 88.62 86.40 86.53 1,438,452 -2.16(-2.43%)
Nov 13, 2017 88.99 89.84 88.05 88.68 1,303,134 -0.71(-0.80%)
Nov 10, 2017 88.30 89.96 88.30 89.40 1,253,822 +0.66(+0.75%)
Nov 09, 2017 87.00 88.84 86.90 88.73 1,774,631 +0.79(+0.90%)
Nov 08, 2017 88.92 88.93 86.23 87.94 2,810,862 -1.41(-1.57%)
Nov 07, 2017 91.76 91.85 88.83 89.35 2,525,268 -1.51(-1.66%)
Nov 06, 2017 89.16 90.91 88.36 90.86 2,028,917 +2.03(+2.29%)
Nov 03, 2017 87.36 89.28 86.87 88.83 984,622 +1.74(+2.00%)
Nov 02, 2017 87.41 87.86 86.59 87.09 772,590 -0.65(-0.74%)
Nov 01, 2017 86.49 89.28 86.42 87.73 1,690,706 +2.09(+2.44%)
Oct 31, 2017 84.74 85.96 84.36 85.64 1,302,586 +0.77(+0.90%)
Oct 30, 2017 84.03 85.34 83.71 84.87 1,209,539 +1.30(+1.56%)
Oct 27, 2017 80.41 83.94 80.32 83.57 1,395,672 +2.95(+3.66%)
Oct 26, 2017 80.72 81.49 79.63 80.62 956,048 -0.01(-0.01%)
Oct 25, 2017 79.92 80.68 79.15 80.63 885,025 +0.98(+1.22%)
Oct 24, 2017 80.25 80.98 78.77 79.65 1,356,105 -0.54(-0.68%)
Oct 23, 2017 81.97 82.12 80.06 80.20 809,020 -1.74(-2.13%)
Oct 20, 2017 81.20 82.08 80.84 81.94 722,163 +0.75(+0.93%)
Oct 19, 2017 81.35 81.68 80.58 81.19 1,021,112 -0.48(-0.59%)
Oct 18, 2017 81.73 82.79 81.48 81.67 981,850 -0.34(-0.41%)
Oct 17, 2017 81.95 82.33 81.10 82.00 945,086 +0.01(+0.01%)
Oct 16, 2017 81.84 82.66 81.51 82.00 1,301,993 +0.98(+1.21%)
Oct 13, 2017 81.51 81.91 80.67 81.01 1,044,574 +0.20(+0.25%)
Oct 12, 2017 80.66 81.30 79.61 80.81 1,169,687 -0.32(-0.39%)
Oct 11, 2017 80.92 81.28 80.03 81.13 1,153,767 +0.61(+0.75%)
Oct 10, 2017 80.72 81.23 80.33 80.53 662,956 +0.66(+0.82%)
Oct 09, 2017 79.66 79.91 79.01 79.87 608,945 +0.68(+0.86%)
Oct 06, 2017 79.33 79.35 78.17 79.19 877,645 -0.53(-0.66%)
Oct 05, 2017 80.53 80.75 79.63 79.72 1,326,362 -0.80(-0.99%)
Oct 04, 2017 80.53 81.10 79.49 80.52 1,711,407 +0.54(+0.67%)
Oct 03, 2017 80.04 81.92 79.85 79.98 2,261,788 +0.06(+0.08%)
Oct 02, 2017 77.50 80.20 76.47 79.92 1,789,158 +1.63(+2.08%)
Sep 29, 2017 77.34 78.58 77.08 78.29 1,806,086 +0.66(+0.84%)
Sep 28, 2017 77.41 78.61 77.19 77.63 1,952,245 +0.21(+0.27%)
Sep 27, 2017 77.34 77.94 76.78 77.42 1,539,949 -0.22(-0.28%)
Sep 26, 2017 77.06 78.15 76.76 77.64 1,121,724 +0.30(+0.38%)
Sep 25, 2017 77.04 77.88 76.84 77.34 1,760,554 +0.83(+1.09%)
Sep 22, 2017 77.12 77.43 76.13 76.51 1,681,655 -1.29(-1.66%)
Sep 21, 2017 77.45 78.16 76.83 77.81 1,269,796 +0.03(+0.04%)
Sep 20, 2017 75.71 78.02 75.40 77.78 1,747,961 +2.43(+3.22%)
Sep 19, 2017 76.12 76.63 75.15 75.35 1,440,359 -0.70(-0.91%)
Sep 18, 2017 74.52 76.46 74.51 76.04 1,605,374 +0.94(+1.26%)
Sep 15, 2017 74.97 75.63 74.45 75.10 1,319,804 +0.13(+0.17%)
Sep 14, 2017 74.89 76.52 74.68 74.97 1,791,045 +0.26(+0.34%)
Sep 13, 2017 72.63 75.12 72.63 74.72 1,415,902 +2.46(+3.41%)
Sep 12, 2017 71.43 73.24 71.43 72.25 1,324,322 +0.77(+1.07%)
Sep 11, 2017 71.06 71.79 70.60 71.49 1,242,627 +0.44(+0.62%)
Sep 08, 2017 72.77 72.77 70.20 71.05 1,405,827 -2.17(-2.97%)
Sep 07, 2017 73.72 73.72 71.93 73.22 975,251 -0.83(-1.12%)
Sep 06, 2017 74.04 74.74 73.55 74.05 1,282,935 +0.74(+1.00%)
Sep 05, 2017 74.07 75.06 72.87 73.32 1,012,181 -0.14(-0.20%)
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.