Diamondback Energy (NQ: FANG )

181.63 +3.51 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 76.82 76.92 74.92 76.12 1,248,134 -1.00(-1.30%)
Aug 30, 2016 77.81 78.31 76.59 77.12 749,415 -0.69(-0.88%)
Aug 29, 2016 76.61 78.23 76.40 77.81 571,416 +0.82(+1.07%)
Aug 26, 2016 77.14 77.83 76.46 76.99 630,672 +0.06(+0.07%)
Aug 25, 2016 76.93 77.42 75.91 76.93 899,626 +0.06(+0.07%)
Aug 24, 2016 76.94 77.76 76.53 76.87 713,320 -0.32(-0.41%)
Aug 23, 2016 77.20 77.94 76.91 77.19 743,795 +0.08(+0.10%)
Aug 22, 2016 77.90 78.46 76.61 77.11 1,336,930 -1.68(-2.13%)
Aug 19, 2016 78.54 79.07 77.55 78.79 758,379 +0.03(+0.04%)
Aug 18, 2016 76.67 78.97 76.20 78.76 1,549,075 +2.60(+3.41%)
Aug 17, 2016 75.93 76.37 75.08 76.16 950,792 +0.23(+0.31%)
Aug 16, 2016 76.57 77.11 74.68 75.93 1,301,459 -1.15(-1.49%)
Aug 15, 2016 76.11 77.48 75.93 77.08 1,129,864 +1.49(+1.98%)
Aug 12, 2016 75.43 75.89 74.78 75.59 754,854 +0.34(+0.45%)
Aug 11, 2016 75.16 76.31 74.46 75.25 1,182,593 +0.70(+0.93%)
Aug 10, 2016 75.66 75.72 74.07 74.56 803,653 -0.79(-1.05%)
Aug 09, 2016 74.84 76.30 74.40 75.35 1,256,880 +0.46(+0.62%)
Aug 08, 2016 74.88 76.69 74.64 74.88 1,431,648 +0.60(+0.81%)
Aug 05, 2016 71.34 75.00 71.25 74.28 2,183,127 +3.23(+4.54%)
Aug 04, 2016 69.80 71.88 69.43 71.06 1,579,526 +1.25(+1.80%)
Aug 03, 2016 69.91 70.33 68.11 69.80 2,025,449 +1.19(+1.74%)
Aug 02, 2016 68.89 69.45 67.05 68.61 1,499,043 -0.08(-0.12%)
Aug 01, 2016 70.04 70.04 67.65 68.69 1,680,568 -1.47(-2.10%)
Jul 29, 2016 68.32 70.62 68.06 70.16 2,108,432 +1.49(+2.16%)
Jul 28, 2016 68.07 69.18 67.56 68.67 1,199,694 +0.46(+0.67%)
Jul 27, 2016 68.89 69.23 67.72 68.22 1,403,134 -0.42(-0.62%)
Jul 26, 2016 68.19 68.87 67.49 68.64 1,190,377 +0.43(+0.63%)
Jul 25, 2016 70.16 70.16 67.29 68.21 1,399,544 -2.30(-3.26%)
Jul 22, 2016 70.66 70.92 69.88 70.51 1,199,732 +0.04(+0.06%)
Jul 21, 2016 71.34 72.17 70.26 70.47 1,720,129 -1.04(-1.45%)
Jul 20, 2016 72.01 72.02 70.95 71.51 1,838,375 +0.05(+0.07%)
Jul 19, 2016 71.97 72.62 71.30 71.46 1,315,927 -0.92(-1.27%)
Jul 18, 2016 72.46 72.70 71.53 72.38 871,249 -0.29(-0.40%)
Jul 15, 2016 73.68 73.92 71.98 72.67 1,264,152 -1.04(-1.41%)
Jul 14, 2016 73.54 74.11 72.85 73.71 1,661,041 +0.95(+1.31%)
Jul 13, 2016 72.14 73.89 71.29 72.76 5,759,518 -0.74(-1.00%)
Jul 12, 2016 72.77 74.18 72.75 73.49 940,721 +1.81(+2.52%)
Jul 11, 2016 71.86 73.05 71.29 71.69 783,440 +0.43(+0.61%)
Jul 08, 2016 71.59 71.93 70.80 71.26 1,156,372 +0.46(+0.64%)
Jul 07, 2016 73.13 73.50 70.66 70.80 1,360,576 -0.75(-1.05%)
Jul 05, 2016 71.56 71.93 70.13 71.55 1,238,916 -0.81(-1.12%)
Jul 01, 2016 73.36 72.36 72.36 72.36 1,132,773 -0.54(-0.73%)
Jun 30, 2016 72.44 73.52 71.60 72.89 1,165,649 +0.34(+0.46%)
Jun 29, 2016 71.65 73.38 70.98 72.56 1,267,511 +1.74(+2.46%)
Jun 28, 2016 67.94 71.09 67.41 70.82 1,744,216 +3.87(+5.78%)
Jun 27, 2016 69.05 69.81 66.17 66.95 1,945,464 -2.81(-4.02%)
Jun 24, 2016 69.94 71.53 69.25 69.75 2,118,211 -3.30(-4.52%)
Jun 23, 2016 73.13 73.50 72.49 73.05 840,364 +0.50(+0.68%)
Jun 22, 2016 73.27 73.27 71.70 72.56 722,540 -0.10(-0.14%)
Jun 21, 2016 71.26 72.99 70.40 72.66 1,190,204 +1.53(+2.15%)
Jun 20, 2016 71.34 71.61 70.75 71.14 1,028,574 +1.20(+1.71%)
Jun 17, 2016 70.14 70.54 69.50 69.94 1,515,902 +0.21(+0.30%)
Jun 16, 2016 70.54 70.54 68.98 69.73 1,642,724 -1.50(-2.11%)
Jun 15, 2016 71.74 72.29 70.54 71.23 960,116 -0.58(-0.81%)
Jun 14, 2016 70.62 72.01 70.30 71.82 1,185,378 +0.88(+1.24%)
Jun 13, 2016 70.89 72.28 70.49 70.94 1,139,251 -0.46(-0.65%)
Jun 10, 2016 72.81 73.45 71.39 71.40 1,002,104 -2.27(-3.08%)
Jun 09, 2016 73.75 75.02 73.30 73.67 958,505 -0.76(-1.02%)
Jun 08, 2016 76.28 76.73 73.87 74.43 1,214,614 -1.17(-1.54%)
Jun 07, 2016 73.10 75.88 73.10 75.60 1,710,150 +2.97(+4.09%)
Jun 06, 2016 72.60 73.23 71.77 72.62 1,466,643 +0.61(+0.84%)
Jun 03, 2016 73.77 73.95 71.84 72.01 1,650,226 -1.85(-2.50%)
Jun 02, 2016 72.45 74.05 71.45 73.86 1,329,448 +0.71(+0.97%)
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.