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 (%)
Feb 28, 2019 84.55 84.68 82.34 82.61 2,996,384 -2.05(-2.43%)
Feb 27, 2019 85.16 86.87 84.54 84.67 1,964,230 -0.02(-0.02%)
Feb 26, 2019 84.39 85.74 84.08 84.68 2,311,066 +0.18(+0.21%)
Feb 25, 2019 82.98 84.58 82.55 84.50 2,127,607 +1.01(+1.21%)
Feb 22, 2019 82.82 83.98 82.38 83.49 2,335,310 +1.52(+1.85%)
Feb 21, 2019 84.32 85.43 81.12 81.98 3,395,245 -3.46(-4.05%)
Feb 20, 2019 83.47 86.62 83.06 85.44 4,230,516 +1.42(+1.70%)
Feb 19, 2019 83.78 84.89 82.73 84.01 3,073,104 -0.56(-0.66%)
Feb 15, 2019 84.17 85.73 83.44 84.57 2,659,941 +1.34(+1.61%)
Feb 14, 2019 80.64 83.92 80.56 83.23 2,279,886 +2.25(+2.78%)
Feb 13, 2019 79.63 81.77 79.37 80.98 1,957,519 +1.88(+2.37%)
Feb 12, 2019 79.63 80.79 78.75 79.11 1,971,256 +0.66(+0.84%)
Feb 11, 2019 77.07 78.66 76.04 78.45 1,714,204 +1.01(+1.30%)
Feb 08, 2019 78.42 78.93 76.22 77.44 2,381,135 -1.09(-1.39%)
Feb 07, 2019 80.88 81.17 78.30 78.53 2,321,450 -2.96(-3.63%)
Feb 06, 2019 81.05 82.21 80.04 81.49 1,680,258 -0.18(-0.23%)
Feb 05, 2019 83.31 83.50 81.49 81.67 2,767,726 -2.14(-2.55%)
Feb 04, 2019 81.98 83.97 80.44 83.81 2,523,737 +1.33(+1.61%)
Feb 01, 2019 82.89 83.71 82.02 82.48 1,590,251 -0.18(-0.22%)
Jan 31, 2019 82.25 83.86 81.63 82.66 2,794,623 +0.69(+0.84%)
Jan 30, 2019 81.96 82.20 80.23 81.98 1,606,215 +1.68(+2.10%)
Jan 29, 2019 81.12 81.62 79.91 80.29 1,877,596 -0.11(-0.14%)
Jan 28, 2019 80.80 81.19 79.55 80.40 2,035,680 -1.53(-1.87%)
Jan 25, 2019 81.85 82.74 81.31 81.94 2,949,350 +0.52(+0.64%)
Jan 24, 2019 81.29 82.55 80.96 81.41 2,828,551 +0.18(+0.23%)
Jan 23, 2019 82.32 82.72 80.17 81.23 1,825,361 -0.10(-0.13%)
Jan 22, 2019 84.64 84.91 81.13 81.33 3,030,917 -4.35(-5.08%)
Jan 18, 2019 85.68 85.82 84.49 85.69 2,052,931 +0.99(+1.17%)
Jan 17, 2019 83.81 85.37 83.47 84.69 1,566,006 +0.01(+0.01%)
Jan 16, 2019 83.96 85.69 83.29 84.68 2,010,909 +0.51(+0.60%)
Jan 15, 2019 84.32 85.61 82.82 84.18 1,528,221 +0.40(+0.48%)
Jan 14, 2019 82.19 84.54 81.89 83.78 2,287,391 +0.33(+0.39%)
Jan 11, 2019 84.37 84.46 82.33 83.45 1,910,347 -1.63(-1.91%)
Jan 10, 2019 84.32 85.56 83.51 85.08 2,283,339 -0.53(-0.62%)
Jan 09, 2019 85.77 87.33 84.74 85.61 2,815,847 +1.47(+1.75%)
Jan 08, 2019 83.52 84.61 82.30 84.13 4,035,386 +1.86(+2.26%)
Jan 07, 2019 80.69 83.07 79.95 82.27 2,791,622 +2.16(+2.70%)
Jan 04, 2019 78.46 80.24 77.83 80.11 3,244,372 +3.02(+3.92%)
Jan 03, 2019 76.72 78.47 75.62 77.09 2,838,568 +0.75(+0.99%)
Jan 02, 2019 72.66 77.15 72.03 76.33 2,975,454 +2.02(+2.72%)
Dec 31, 2018 74.10 74.78 73.00 74.31 1,882,030 +0.65(+0.88%)
Dec 28, 2018 74.89 74.99 72.20 73.66 2,249,155 -0.79(-1.07%)
Dec 27, 2018 72.15 74.58 70.92 74.46 2,410,547 +0.71(+0.97%)
Dec 26, 2018 69.68 73.79 68.29 73.74 3,823,852 +5.07(+7.38%)
Dec 24, 2018 70.73 71.62 68.63 68.68 2,087,610 -2.49(-3.49%)
Dec 21, 2018 71.86 73.49 70.37 71.16 6,948,805 -0.21(-0.29%)
Dec 20, 2018 70.84 73.33 70.84 71.37 4,139,276 -1.26(-1.73%)
Dec 19, 2018 71.55 76.19 71.33 72.63 5,678,744 +2.14(+3.04%)
Dec 18, 2018 71.24 72.11 69.35 70.49 4,864,496 -0.49(-0.69%)
Dec 17, 2018 73.87 74.34 70.66 70.98 4,759,023 -3.34(-4.50%)
Dec 14, 2018 76.78 76.78 73.62 74.32 5,449,118 -2.89(-3.75%)
Dec 13, 2018 78.67 79.23 75.79 77.21 5,455,339 -1.74(-2.20%)
Dec 12, 2018 81.58 82.60 78.86 78.95 3,486,605 -1.24(-1.55%)
Dec 11, 2018 82.79 83.05 79.59 80.20 2,702,327 -0.47(-0.59%)
Dec 10, 2018 81.24 83.29 79.71 80.67 3,328,748 -1.66(-2.02%)
Dec 07, 2018 84.17 86.21 81.81 82.33 4,476,979 +0.71(+0.86%)
Dec 06, 2018 81.77 82.04 77.72 81.62 6,545,516 -2.61(-3.10%)
Dec 04, 2018 90.10 90.43 84.04 84.24 4,840,611 -5.68(-6.32%)
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.