Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 60.23 60.23 57.87 58.17 1,140,174 -1.60(-2.68%)
Feb 26, 2015 60.76 60.92 59.08 59.77 1,049,174 -1.46(-2.39%)
Feb 25, 2015 61.11 62.13 60.08 61.23 1,316,842 +0.72(+1.19%)
Feb 24, 2015 61.33 61.54 59.53 60.51 924,654 -0.23(-0.38%)
Feb 23, 2015 60.05 61.43 59.10 60.74 1,293,704 -0.60(-0.97%)
Feb 20, 2015 62.10 62.74 60.75 61.34 1,520,142 -0.63(-1.02%)
Feb 19, 2015 59.03 62.84 58.20 61.97 1,620,179 +1.68(+2.79%)
Feb 18, 2015 58.28 61.90 58.22 60.28 2,112,263 +0.19(+0.31%)
Feb 17, 2015 59.38 60.60 59.02 60.09 1,783,634 +0.09(+0.15%)
Feb 13, 2015 60.85 60.01 60.01 60.01 1,515,843 +0.40(+0.67%)
Feb 12, 2015 57.11 59.96 57.07 59.60 1,985,988 +3.42(+6.09%)
Feb 11, 2015 55.29 56.26 53.54 56.18 1,804,104 -0.51(-0.89%)
Feb 10, 2015 57.52 57.55 55.19 56.69 1,328,242 -0.60(-1.04%)
Feb 09, 2015 58.04 58.91 57.24 57.28 1,205,571 -0.57(-0.99%)
Feb 06, 2015 57.02 58.04 56.34 57.86 1,555,531 +1.45(+2.56%)
Feb 05, 2015 55.92 56.73 54.96 56.41 1,293,718 +1.58(+2.88%)
Feb 04, 2015 56.09 56.82 54.40 54.83 1,248,914 -2.09(-3.67%)
Feb 03, 2015 58.27 59.47 56.16 56.92 2,053,921 -0.05(-0.08%)
Feb 02, 2015 56.96 58.81 55.54 56.96 1,782,605 +0.61(+1.08%)
Jan 30, 2015 55.19 57.72 54.66 56.35 1,891,102 +0.29(+0.51%)
Jan 29, 2015 54.47 56.08 52.45 56.07 1,392,193 +2.09(+3.87%)
Jan 28, 2015 55.63 55.99 53.37 53.98 1,501,375 -2.36(-4.18%)
Jan 27, 2015 55.28 57.86 55.16 56.33 1,636,274 +0.37(+0.66%)
Jan 26, 2015 54.77 56.34 54.04 55.96 1,940,732 +1.23(+2.25%)
Jan 23, 2015 55.19 56.50 54.14 54.73 1,268,433 -0.80(-1.44%)
Jan 22, 2015 56.31 56.78 54.85 55.53 1,973,371 -0.46(-0.82%)
Jan 21, 2015 50.62 56.28 50.25 55.99 3,064,788 +4.68(+9.12%)
Jan 20, 2015 52.56 53.74 50.57 51.31 2,249,540 -2.30(-4.30%)
Jan 16, 2015 52.44 54.50 52.28 53.61 2,648,113 +1.78(+3.44%)
Jan 15, 2015 54.28 54.97 51.69 51.83 2,563,778 -1.51(-2.83%)
Jan 14, 2015 50.23 53.91 50.07 53.34 3,517,846 +3.32(+6.63%)
Jan 13, 2015 49.04 50.31 48.54 50.02 1,137,271 +1.45(+2.98%)
Jan 12, 2015 49.56 50.08 47.21 48.58 1,430,438 -1.94(-3.83%)
Jan 09, 2015 50.04 50.96 49.08 50.51 1,050,581 +0.62(+1.24%)
Jan 08, 2015 47.98 50.10 47.14 49.90 1,491,543 +2.32(+4.87%)
Jan 07, 2015 47.70 49.03 46.71 47.58 1,466,632 +0.72(+1.53%)
Jan 06, 2015 46.33 47.53 45.36 46.86 1,707,198 +0.07(+0.16%)
Jan 05, 2015 48.36 48.68 45.64 46.79 1,740,208 -2.16(-4.42%)
Jan 02, 2015 49.05 50.24 47.98 48.95 1,252,617 +0.12(+0.25%)
Dec 31, 2014 48.07 48.83 48.83 48.83 1,308,336 -0.07(-0.15%)
Dec 30, 2014 48.78 50.25 48.05 48.90 1,007,506 -0.42(-0.84%)
Dec 29, 2014 49.55 50.90 48.26 49.32 823,382 -0.02(-0.05%)
Dec 26, 2014 50.44 50.44 48.65 49.35 522,973 +0.19(+0.38%)
Dec 24, 2014 49.97 49.16 49.16 49.16 470,716 -1.24(-2.46%)
Dec 23, 2014 50.03 50.83 49.35 50.39 1,030,264 +0.51(+1.02%)
Dec 22, 2014 50.29 51.04 48.45 49.88 1,144,900 -1.22(-2.38%)
Dec 19, 2014 48.93 51.49 47.95 51.10 1,958,712 +2.44(+5.01%)
Dec 18, 2014 50.32 50.96 47.23 48.66 2,430,526 +0.50(+1.03%)
Dec 17, 2014 45.69 48.97 45.53 48.16 5,326,955 +2.55(+5.60%)
Dec 16, 2014 42.54 48.16 42.43 45.61 3,124,826 +1.99(+4.56%)
Dec 15, 2014 43.18 44.38 42.22 43.62 1,731,436 +0.76(+1.78%)
Dec 12, 2014 42.36 44.86 42.30 42.86 2,676,584 -0.52(-1.21%)
Dec 11, 2014 43.52 45.51 43.24 43.38 1,245,096 -0.44(-1.01%)
Dec 10, 2014 45.62 46.16 43.29 43.82 1,625,341 -2.48(-5.35%)
Dec 09, 2014 44.29 47.10 43.87 46.30 1,666,165 +1.54(+3.43%)
Dec 08, 2014 46.81 46.81 44.05 44.76 1,935,137 -3.26(-6.79%)
Dec 05, 2014 47.70 48.76 46.95 48.02 1,844,973 +0.25(+0.53%)
Dec 04, 2014 48.14 49.17 46.89 47.77 1,557,890 -1.13(-2.31%)
Dec 03, 2014 47.74 51.55 46.54 48.90 1,990,262 +1.65(+3.49%)
Dec 02, 2014 45.23 47.96 44.47 47.25 2,425,731 +1.66(+3.64%)
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.