Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.68 28.16 26.91 26.99 746,657 -0.94(-3.38%)
May 30, 2013 27.80 28.49 27.49 27.93 444,791 -0.01(-0.03%)
May 29, 2013 27.82 28.22 27.42 27.94 287,676 +0.01(+0.03%)
May 28, 2013 27.79 28.70 27.42 27.93 479,518 +0.50(+1.84%)
May 24, 2013 26.68 27.71 26.19 27.43 0 +0.84(+3.16%)
May 23, 2013 25.56 27.41 25.19 26.59 0 +0.58(+2.24%)
May 22, 2013 25.77 27.84 25.47 26.01 0 +0.66(+2.62%)
May 21, 2013 25.89 25.89 24.96 25.34 0 -0.26(-1.00%)
May 20, 2013 25.27 25.77 24.97 25.60 0 +0.48(+1.91%)
May 17, 2013 24.39 25.90 24.14 25.12 0 +1.19(+4.98%)
May 16, 2013 24.91 25.25 23.76 23.93 4,928,949 +0.37(+1.56%)
May 15, 2013 22.61 23.79 21.73 23.56 0 +0.66(+2.86%)
May 13, 2013 22.74 23.18 22.66 22.90 0 +0.06(+0.28%)
May 10, 2013 22.90 22.94 22.31 22.84 0 -0.08(-0.35%)
May 09, 2013 23.63 23.71 22.75 22.92 0 -0.68(-2.88%)
May 08, 2013 22.68 23.78 21.99 23.60 0 +0.79(+3.47%)
May 07, 2013 22.94 23.02 22.28 22.81 0 -0.18(-0.77%)
May 06, 2013 22.04 23.50 22.04 22.98 0 +1.02(+4.66%)
May 03, 2013 21.93 22.11 21.66 21.96 0 +0.30(+1.40%)
May 02, 2013 21.15 21.77 21.15 21.66 0 +0.53(+2.50%)
May 01, 2013 20.86 21.59 20.74 21.13 0 +0.14(+0.69%)
Apr 30, 2013 21.15 21.37 20.88 20.99 0 +0.18(+0.84%)
Apr 29, 2013 21.56 21.56 20.60 20.81 429,785 -0.67(-3.12%)
Apr 26, 2013 21.81 21.87 21.15 21.48 183,876 -0.34(-1.54%)
Apr 25, 2013 21.99 22.12 21.71 21.82 85,624 +0.16(+0.74%)
Apr 24, 2013 21.92 22.08 21.61 21.66 97,473 -0.31(-1.42%)
Apr 23, 2013 21.62 22.13 21.55 21.97 134,012 +0.41(+1.89%)
Apr 22, 2013 21.06 21.85 20.95 21.56 186,699 +0.61(+2.90%)
Apr 19, 2013 21.38 21.43 20.85 20.95 158,667 -0.23(-1.09%)
Apr 18, 2013 20.71 21.31 20.35 21.19 92,702 +0.57(+2.75%)
Apr 17, 2013 21.19 21.21 20.31 20.62 200,181 -0.75(-3.52%)
Apr 16, 2013 20.83 21.39 20.67 21.37 208,029 +0.75(+3.64%)
Apr 15, 2013 21.07 21.07 19.99 20.62 473,893 -0.66(-3.12%)
Apr 12, 2013 21.18 21.61 20.96 21.28 345,011 +0.10(+0.49%)
Apr 11, 2013 20.89 21.34 20.06 21.18 207,091 +0.34(+1.61%)
Apr 10, 2013 21.38 21.77 20.71 20.84 287,878 -0.54(-2.54%)
Apr 09, 2013 21.02 21.89 20.89 21.39 356,878 +0.57(+2.73%)
Apr 08, 2013 20.12 21.06 20.00 20.82 180,410 +0.70(+3.46%)
Apr 05, 2013 19.73 20.28 19.63 20.12 70,560 +0.10(+0.52%)
Apr 04, 2013 19.88 20.20 19.04 20.02 168,981 +0.10(+0.52%)
Apr 03, 2013 21.62 21.62 19.56 19.92 658,920 -1.69(-7.84%)
Apr 02, 2013 21.95 22.29 21.38 21.61 617,144 -0.29(-1.31%)
Apr 01, 2013 21.52 22.35 21.52 21.90 270,914 +0.45(+2.09%)
Mar 28, 2013 20.97 21.75 20.81 21.45 197,033 +0.58(+2.80%)
Mar 27, 2013 20.33 20.99 20.33 20.87 104,504 +0.37(+1.79%)
Mar 26, 2013 20.16 20.68 20.04 20.50 239,414 +0.36(+1.79%)
Mar 25, 2013 19.73 20.24 19.67 20.14 246,461 +0.52(+2.65%)
Mar 22, 2013 19.49 19.68 19.37 19.62 60,177 +0.19(+0.99%)
Mar 21, 2013 19.12 19.56 19.09 19.43 166,354 +0.25(+1.29%)
Mar 20, 2013 19.21 19.42 18.90 19.18 101,273 +0.19(+1.01%)
Mar 19, 2013 19.36 20.09 18.84 18.99 109,105 -0.18(-0.96%)
Mar 18, 2013 19.08 19.62 18.88 19.17 48,549 -0.13(-0.66%)
Mar 15, 2013 19.92 19.95 18.78 19.30 232,923 -0.57(-2.86%)
Mar 14, 2013 20.67 20.67 19.36 19.87 191,321 -0.71(-3.46%)
Mar 13, 2013 19.88 21.09 19.72 20.58 386,369 +0.66(+3.29%)
Mar 12, 2013 19.60 19.97 19.42 19.92 134,178 +0.35(+1.80%)
Mar 11, 2013 19.92 19.97 19.24 19.57 272,901 -0.33(-1.65%)
Mar 08, 2013 19.80 19.95 19.09 19.90 159,066 +0.31(+1.59%)
Mar 07, 2013 18.78 19.89 18.01 19.59 162,242 +0.77(+4.08%)
Mar 06, 2013 19.04 19.20 18.68 18.82 17,184 -0.12(-0.63%)
Mar 05, 2013 17.91 19.08 17.91 18.94 135,985 +1.05(+5.85%)
Mar 04, 2013 17.88 18.28 17.45 17.89 48,731 +0.04(+0.22%)
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.