Diamondback Energy (NQ: FANG )

181.53 +3.41 (+1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 60.64 61.89 60.08 61.41 1,242,500 -0.63(-1.02%)
Mar 30, 2015 61.01 62.19 61.01 62.04 1,352,296 +1.97(+3.27%)
Mar 27, 2015 60.17 61.20 59.73 60.08 1,175,298 -1.34(-2.19%)
Mar 26, 2015 60.70 62.94 60.70 61.42 2,361,412 +1.54(+2.58%)
Mar 25, 2015 60.08 60.48 59.04 59.88 1,085,001 +0.92(+1.56%)
Mar 24, 2015 57.15 59.08 57.03 58.96 1,166,021 +1.75(+3.06%)
Mar 23, 2015 57.87 58.74 57.17 57.21 1,780,516 -0.61(-1.05%)
Mar 20, 2015 57.53 57.97 56.82 57.81 1,997,662 +0.68(+1.19%)
Mar 19, 2015 56.93 57.75 56.25 57.13 837,419 -0.93(-1.60%)
Mar 18, 2015 55.79 58.18 55.33 58.06 1,550,985 +1.74(+3.09%)
Mar 17, 2015 56.25 57.09 55.56 56.32 1,071,240 +0.38(+0.67%)
Mar 16, 2015 55.14 55.94 54.18 55.94 828,675 +0.26(+0.46%)
Mar 13, 2015 55.10 55.79 53.96 55.69 1,382,877 -0.21(-0.37%)
Mar 12, 2015 56.65 57.13 55.85 55.90 923,831 -0.09(-0.16%)
Mar 11, 2015 54.60 56.29 54.34 55.98 1,023,197 +1.57(+2.88%)
Mar 10, 2015 54.91 56.10 54.41 54.42 1,075,668 -1.21(-2.18%)
Mar 09, 2015 55.90 57.06 55.46 55.63 1,230,974 -0.20(-0.36%)
Mar 06, 2015 56.09 57.02 55.60 55.83 928,056 -1.05(-1.85%)
Mar 05, 2015 57.06 57.74 56.52 56.89 1,325,579 -0.50(-0.88%)
Mar 04, 2015 58.25 57.29 56.75 57.39 1,917,677 +0.10(+0.17%)
Mar 03, 2015 56.93 57.40 56.33 57.29 2,114,637 +0.57(+1.00%)
Mar 02, 2015 56.65 57.76 55.74 56.73 1,315,519 -0.18(-0.32%)
Feb 27, 2015 58.93 58.93 56.62 56.91 1,165,355 -1.57(-2.68%)
Feb 26, 2015 59.44 59.60 57.81 58.48 1,072,346 -1.43(-2.39%)
Feb 25, 2015 59.79 60.79 58.78 59.91 1,345,924 +0.70(+1.19%)
Feb 24, 2015 60.00 60.21 58.24 59.20 945,075 -0.22(-0.38%)
Feb 23, 2015 58.75 60.10 57.83 59.43 1,322,275 -0.58(-0.97%)
Feb 20, 2015 60.76 61.39 59.44 60.01 1,553,715 -0.62(-1.02%)
Feb 19, 2015 57.76 61.48 56.94 60.63 1,655,961 +1.65(+2.79%)
Feb 18, 2015 57.02 60.56 56.96 58.98 2,158,913 +0.18(+0.31%)
Feb 17, 2015 58.09 59.29 57.75 58.80 1,823,026 +0.09(+0.15%)
Feb 13, 2015 59.54 58.71 58.71 58.71 1,549,321 +0.39(+0.67%)
Feb 12, 2015 55.88 58.66 55.84 58.32 2,029,849 +3.35(+6.09%)
Feb 11, 2015 54.10 55.05 52.39 54.97 1,843,948 -0.50(-0.89%)
Feb 10, 2015 56.28 56.30 54.00 55.46 1,357,576 -0.58(-1.04%)
Feb 09, 2015 56.78 57.64 56.01 56.05 1,232,197 -0.56(-0.99%)
Feb 06, 2015 55.79 56.79 55.12 56.61 1,589,886 +1.41(+2.56%)
Feb 05, 2015 54.71 55.50 53.77 55.19 1,322,290 +1.55(+2.88%)
Feb 04, 2015 54.88 55.59 53.23 53.65 1,276,497 -2.04(-3.67%)
Feb 03, 2015 57.01 58.19 54.94 55.69 2,099,282 -0.04(-0.08%)
Feb 02, 2015 55.73 57.54 54.34 55.73 1,821,975 +0.60(+1.08%)
Jan 30, 2015 54.00 56.47 53.48 55.14 1,932,867 +0.28(+0.51%)
Jan 29, 2015 53.29 54.87 51.32 54.86 1,422,940 +2.05(+3.87%)
Jan 28, 2015 54.42 54.78 52.22 52.81 1,534,533 -2.31(-4.18%)
Jan 27, 2015 54.09 56.61 53.97 55.12 1,672,412 +0.36(+0.66%)
Jan 26, 2015 53.59 55.12 52.87 54.75 1,983,594 +1.21(+2.25%)
Jan 23, 2015 53.99 55.28 52.97 53.55 1,296,447 -0.78(-1.44%)
Jan 22, 2015 55.10 55.55 53.67 54.33 2,016,954 -0.45(-0.82%)
Jan 21, 2015 49.53 55.06 49.17 54.78 3,132,475 +4.58(+9.12%)
Jan 20, 2015 51.43 52.58 49.48 50.20 2,299,221 -2.25(-4.30%)
Jan 16, 2015 51.31 53.32 51.15 52.45 2,706,597 +1.74(+3.44%)
Jan 15, 2015 53.11 53.79 50.57 50.71 2,620,399 -1.48(-2.83%)
Jan 14, 2015 49.14 52.75 48.99 52.19 3,595,538 +3.24(+6.63%)
Jan 13, 2015 47.98 49.22 47.49 48.94 1,162,388 +1.41(+2.98%)
Jan 12, 2015 48.49 49.00 46.19 47.53 1,462,030 -1.89(-3.83%)
Jan 09, 2015 48.96 49.86 48.02 49.42 1,073,783 +0.60(+1.24%)
Jan 08, 2015 46.94 49.01 46.12 48.82 1,524,484 +2.27(+4.87%)
Jan 07, 2015 46.67 47.98 45.70 46.55 1,499,023 +0.70(+1.53%)
Jan 06, 2015 45.33 46.50 44.38 45.85 1,744,902 +0.07(+0.16%)
Jan 05, 2015 47.31 47.62 44.65 45.78 1,778,641 -2.12(-4.42%)
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.