Diamondback Energy (NQ: FANG )

84.21 USD +1.96 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.02 104.13 101.50 103.71 1,217,380 +1.04(+1.02%)
Mar 30, 2017 103.85 104.54 102.51 102.67 1,472,871 -0.49(-0.47%)
Mar 29, 2017 100.98 103.63 100.20 103.16 1,848,887 +1.93(+1.91%)
Mar 28, 2017 99.16 101.50 98.79 101.23 2,503,807 +2.29(+2.31%)
Mar 27, 2017 97.92 99.66 97.44 98.94 1,341,111 -0.79(-0.79%)
Mar 24, 2017 99.89 100.94 99.28 99.73 1,228,729 +0.13(+0.13%)
Mar 23, 2017 101.10 101.45 99.13 99.60 1,856,444 -1.57(-1.55%)
Mar 22, 2017 102.03 102.64 100.12 101.17 1,204,593 -0.95(-0.93%)
Mar 21, 2017 103.42 104.35 101.40 102.12 1,354,635 -1.59(-1.53%)
Mar 20, 2017 103.40 103.98 101.73 103.71 1,588,236 -0.98(-0.94%)
Mar 17, 2017 104.11 105.30 103.70 104.69 2,047,975 +1.25(+1.21%)
Mar 16, 2017 103.86 104.07 102.29 103.44 1,832,105 +0.52(+0.51%)
Mar 15, 2017 99.49 103.21 99.04 102.92 2,055,116 +4.57(+4.65%)
Mar 14, 2017 99.80 100.77 97.02 98.35 2,139,151 -2.90(-2.87%)
Mar 13, 2017 101.09 102.37 100.70 101.25 1,190,326 -0.21(-0.20%)
Mar 10, 2017 102.34 102.93 100.83 101.46 1,975,404 -0.02(-0.02%)
Mar 09, 2017 98.99 101.75 98.08 101.48 1,507,571 +1.72(+1.72%)
Mar 08, 2017 104.10 104.85 99.54 99.76 1,979,449 -4.82(-4.61%)
Mar 07, 2017 104.73 106.92 104.30 104.58 1,973,749 +0.62(+0.60%)
Mar 06, 2017 103.32 104.79 103.02 103.96 1,018,839 +0.38(+0.37%)
Mar 03, 2017 104.06 105.25 103.26 103.58 770,183 -0.24(-0.23%)
Mar 02, 2017 104.44 106.20 103.67 103.82 1,113,299 -1.89(-1.79%)
Mar 01, 2017 102.58 105.96 101.42 105.71 2,284,373 +4.85(+4.81%)
Feb 28, 2017 100.52 101.60 99.87 100.86 913,235 -0.79(-0.78%)
Feb 27, 2017 100.57 102.08 100.06 101.65 1,056,212 +1.24(+1.23%)
Feb 24, 2017 99.64 101.93 98.80 100.41 1,963,147 -0.55(-0.54%)
Feb 23, 2017 104.09 104.24 99.15 100.96 2,407,909 -1.07(-1.05%)
Feb 22, 2017 106.04 106.64 101.65 102.03 2,251,862 -4.81(-4.50%)
Feb 21, 2017 109.57 110.59 106.48 106.84 1,567,111 -0.79(-0.73%)
Feb 17, 2017 107.63 107.63 107.63 0 -1.38(-1.27%)
Feb 16, 2017 111.75 112.76 108.71 109.01 1,506,723 -2.83(-2.53%)
Feb 15, 2017 111.84 114.00 110.67 111.84 3,582,936 +4.16(+3.86%)
Feb 14, 2017 104.41 107.99 102.80 107.68 1,963,132 +3.38(+3.24%)
Feb 13, 2017 104.75 104.94 102.50 104.30 1,388,454 -0.49(-0.47%)
Feb 10, 2017 105.33 106.77 104.16 104.79 1,246,286 +0.86(+0.83%)
Feb 09, 2017 101.00 104.07 100.93 103.93 1,200,842 +3.37(+3.35%)
Feb 08, 2017 99.17 100.77 96.05 100.56 2,248,577 +0.44(+0.44%)
Feb 07, 2017 104.38 105.71 100.07 100.12 2,001,431 -5.32(-5.05%)
Feb 06, 2017 104.70 105.62 102.62 105.44 1,294,756 +1.02(+0.98%)
Feb 03, 2017 104.65 105.59 103.93 104.42 1,032,732 -0.21(-0.20%)
Feb 02, 2017 105.56 105.89 102.67 104.63 1,206,823 -1.13(-1.07%)
Feb 01, 2017 106.07 106.89 103.25 105.76 1,550,691 +0.59(+0.56%)
Jan 31, 2017 102.91 105.50 102.58 105.17 2,493,061 +2.67(+2.60%)
Jan 30, 2017 106.35 106.61 101.70 102.50 1,513,210 -4.18(-3.92%)
Jan 27, 2017 106.66 107.80 106.03 106.68 660,457 -0.02(-0.02%)
Jan 26, 2017 105.92 108.50 105.92 106.70 1,475,928 +1.58(+1.50%)
Jan 25, 2017 103.57 107.08 103.57 105.12 1,291,522 +1.38(+1.33%)
Jan 24, 2017 102.72 104.24 102.28 103.74 812,941 +1.55(+1.52%)
Jan 23, 2017 102.50 103.21 101.25 102.19 706,189 -0.92(-0.89%)
Jan 20, 2017 103.39 105.18 102.60 103.11 901,804 +0.85(+0.83%)
Jan 19, 2017 101.00 103.53 101.00 102.26 1,098,135 +1.74(+1.73%)
Jan 18, 2017 99.51 101.48 99.13 100.52 811,599 +0.08(+0.08%)
Jan 17, 2017 102.34 102.92 99.78 100.44 1,382,969 -0.92(-0.91%)
Jan 13, 2017 101.36 101.36 101.36 0 -2.21(-2.13%)
Jan 12, 2017 104.54 105.28 102.69 103.57 1,218,281 -0.34(-0.33%)
Jan 11, 2017 102.53 104.49 101.90 103.91 1,204,074 +1.20(+1.17%)
Jan 10, 2017 101.94 103.12 101.60 102.71 984,331 +1.28(+1.26%)
Jan 09, 2017 102.91 103.00 101.29 101.43 658,567 -2.23(-2.15%)
Jan 06, 2017 103.64 104.79 102.05 103.66 1,011,976 -0.01(-0.01%)
Jan 05, 2017 103.93 105.56 102.81 103.67 1,053,649 +0.10(+0.10%)
Jan 04, 2017 103.25 104.84 102.47 103.57 1,251,025 +0.32(+0.31%)
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.