Diamondback Energy (NQ: FANG )

181.00 -0.63 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 74.18 75.05 72.88 74.13 3,184,186 -1.21(-1.61%)
May 30, 2017 78.10 78.28 75.20 75.35 2,610,766 -3.30(-4.20%)
May 26, 2017 79.57 79.86 78.17 78.65 1,706,003 -0.97(-1.22%)
May 25, 2017 79.33 81.50 78.58 79.62 1,924,892 +0.21(+0.26%)
May 24, 2017 80.44 80.69 78.89 79.41 1,692,991 -1.02(-1.27%)
May 23, 2017 81.86 81.96 80.37 80.44 1,442,456 -1.28(-1.56%)
May 22, 2017 82.79 83.51 81.24 81.72 1,355,482 -0.70(-0.84%)
May 19, 2017 81.72 83.03 81.20 82.41 1,662,538 +1.20(+1.48%)
May 18, 2017 80.64 82.20 80.64 81.21 1,300,265 -0.14(-0.17%)
May 17, 2017 82.16 83.50 81.31 81.35 1,423,524 -1.73(-2.09%)
May 16, 2017 82.79 83.66 82.22 83.08 1,535,853 +0.54(+0.66%)
May 15, 2017 83.22 83.91 82.41 82.54 1,239,923 +1.10(+1.35%)
May 12, 2017 80.72 81.73 80.64 81.44 1,547,827 +0.42(+0.51%)
May 11, 2017 82.18 82.71 80.80 81.02 1,543,225 -0.80(-0.98%)
May 10, 2017 80.33 82.32 80.21 81.82 1,841,791 +2.21(+2.77%)
May 09, 2017 80.17 80.61 79.33 79.61 1,306,358 -0.80(-0.99%)
May 08, 2017 79.43 80.76 78.72 80.41 1,892,850 +0.78(+0.97%)
May 05, 2017 76.23 79.70 76.17 79.64 2,359,501 +3.55(+4.66%)
May 04, 2017 79.36 79.60 74.83 76.09 4,045,185 -4.05(-5.06%)
May 03, 2017 79.12 82.22 78.73 80.14 3,443,406 +1.52(+1.93%)
May 02, 2017 79.49 80.20 77.90 78.62 2,038,682 -0.46(-0.59%)
May 01, 2017 79.81 80.19 78.93 79.09 1,552,869 -0.70(-0.88%)
Apr 28, 2017 80.96 81.06 79.43 79.79 1,275,206 -0.49(-0.61%)
Apr 27, 2017 81.80 81.80 79.06 80.28 2,395,010 -2.21(-2.67%)
Apr 26, 2017 82.56 84.40 82.29 82.48 1,148,471 -0.61(-0.73%)
Apr 25, 2017 81.77 83.15 81.02 83.09 1,561,551 +1.77(+2.17%)
Apr 24, 2017 81.46 82.37 80.14 81.32 2,116,634 +0.39(+0.48%)
Apr 21, 2017 80.13 81.53 79.60 80.93 2,469,246 +0.80(+1.00%)
Apr 20, 2017 81.12 81.46 80.09 80.13 1,594,846 -0.22(-0.28%)
Apr 19, 2017 82.46 82.59 79.80 80.36 1,829,134 -2.09(-2.53%)
Apr 18, 2017 84.61 82.08 82.44 1,214,882 -1.58(-1.88%)
Apr 17, 2017 83.81 84.48 83.12 84.03 1,147,783 +0.08(+0.10%)
Apr 13, 2017 85.22 86.08 83.48 83.95 1,879,566 -1.02(-1.20%)
Apr 12, 2017 84.80 86.27 84.26 84.97 2,384,567 +0.29(+0.34%)
Apr 11, 2017 83.84 84.78 82.64 84.68 1,905,001 +1.07(+1.28%)
Apr 10, 2017 83.49 84.49 82.55 83.61 1,007,685 +0.19(+0.23%)
Apr 07, 2017 83.86 84.37 82.63 83.42 1,179,861 -0.23(-0.28%)
Apr 06, 2017 82.97 84.02 82.67 83.65 1,424,649 +1.38(+1.68%)
Apr 05, 2017 86.06 86.45 82.16 82.27 2,294,702 -3.06(-3.59%)
Apr 04, 2017 82.79 85.45 82.44 85.33 2,627,436 +2.15(+2.58%)
Apr 03, 2017 82.71 83.51 81.66 83.18 1,197,228 +0.29(+0.35%)
Mar 31, 2017 81.53 83.22 81.12 82.89 1,523,292 +0.84(+1.02%)
Mar 30, 2017 82.99 83.55 81.92 82.05 1,842,985 -0.39(-0.47%)
Mar 29, 2017 80.70 82.82 80.08 82.44 2,313,489 +1.54(+1.91%)
Mar 28, 2017 79.25 81.12 78.95 80.90 3,132,982 +1.83(+2.31%)
Mar 27, 2017 78.26 79.65 77.87 79.07 1,678,115 -0.63(-0.79%)
Mar 24, 2017 79.83 80.67 79.34 79.70 1,537,493 +0.10(+0.13%)
Mar 23, 2017 80.80 81.08 79.22 79.60 2,322,945 -1.25(-1.55%)
Mar 22, 2017 81.54 82.03 80.01 80.85 1,507,292 -0.76(-0.93%)
Mar 21, 2017 82.65 83.39 81.04 81.61 1,695,038 -1.27(-1.53%)
Mar 20, 2017 82.63 83.10 81.30 82.88 1,987,340 -0.78(-0.94%)
Mar 17, 2017 83.20 84.15 82.87 83.67 2,562,605 +1.00(+1.21%)
Mar 16, 2017 83.00 83.17 81.75 82.67 2,292,490 +0.42(+0.51%)
Mar 15, 2017 79.51 82.48 79.15 82.25 2,571,541 +3.65(+4.65%)
Mar 14, 2017 79.76 80.53 77.54 78.60 2,676,693 -2.32(-2.87%)
Mar 13, 2017 80.79 81.81 80.48 80.92 1,489,440 -0.16(-0.20%)
Mar 10, 2017 81.79 82.26 80.58 81.08 2,471,798 -0.02(-0.02%)
Mar 09, 2017 79.11 81.32 78.38 81.10 1,886,405 +1.37(+1.72%)
Mar 08, 2017 83.19 83.79 79.55 79.73 2,476,860 -3.85(-4.61%)
Mar 07, 2017 83.70 85.45 83.35 83.58 2,469,727 +0.50(+0.60%)
Mar 06, 2017 82.57 83.75 82.33 83.08 1,274,860 +0.30(+0.37%)
Mar 03, 2017 83.16 84.11 82.52 82.78 963,720 -0.19(-0.23%)
Mar 02, 2017 83.47 84.87 82.85 82.97 1,393,057 -1.51(-1.79%)
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.