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 (%)
Apr 28, 2017 80.96 81.06 79.43 79.79 1,275,186 -0.49(-0.61%)
Apr 27, 2017 81.81 81.81 79.06 80.28 2,394,975 -2.21(-2.67%)
Apr 26, 2017 82.56 84.40 82.29 82.48 1,148,454 -0.61(-0.73%)
Apr 25, 2017 81.77 83.16 81.02 83.09 1,561,528 +1.77(+2.17%)
Apr 24, 2017 81.46 82.37 80.14 81.33 2,116,602 +0.39(+0.48%)
Apr 21, 2017 80.13 81.53 79.60 80.93 2,469,209 +0.80(+1.00%)
Apr 20, 2017 81.12 81.46 80.09 80.13 1,594,822 -0.22(-0.28%)
Apr 19, 2017 82.46 82.60 79.80 80.36 1,829,107 -2.09(-2.53%)
Apr 18, 2017 84.61 82.08 82.44 1,214,864 -1.58(-1.88%)
Apr 17, 2017 83.81 84.48 83.12 84.03 1,147,766 +0.08(+0.10%)
Apr 13, 2017 85.23 86.08 83.48 83.95 1,879,538 -1.02(-1.20%)
Apr 12, 2017 84.80 86.27 84.26 84.97 2,384,531 +0.29(+0.34%)
Apr 11, 2017 83.84 84.78 82.64 84.68 1,904,973 +1.07(+1.28%)
Apr 10, 2017 83.49 84.49 82.55 83.61 1,007,670 +0.19(+0.23%)
Apr 07, 2017 83.86 84.37 82.63 83.42 1,179,844 -0.23(-0.28%)
Apr 06, 2017 82.97 84.02 82.68 83.65 1,424,628 +1.38(+1.68%)
Apr 05, 2017 86.06 86.45 82.16 82.27 2,294,668 -3.06(-3.59%)
Apr 04, 2017 82.79 85.45 82.44 85.33 2,627,397 +2.15(+2.58%)
Apr 03, 2017 82.72 83.52 81.66 83.18 1,197,210 +0.29(+0.35%)
Mar 31, 2017 81.53 83.22 81.12 82.89 1,523,269 +0.84(+1.02%)
Mar 30, 2017 83.00 83.55 81.92 82.05 1,842,957 -0.39(-0.47%)
Mar 29, 2017 80.70 82.82 80.08 82.44 2,313,454 +1.54(+1.91%)
Mar 28, 2017 79.25 81.12 78.95 80.90 3,132,935 +1.83(+2.31%)
Mar 27, 2017 78.26 79.65 77.87 79.07 1,678,090 -0.63(-0.79%)
Mar 24, 2017 79.83 80.67 79.34 79.70 1,537,470 +0.10(+0.13%)
Mar 23, 2017 80.80 81.08 79.22 79.60 2,322,910 -1.25(-1.55%)
Mar 22, 2017 81.54 82.03 80.01 80.85 1,507,269 -0.76(-0.93%)
Mar 21, 2017 82.65 83.40 81.04 81.61 1,695,012 -1.27(-1.53%)
Mar 20, 2017 82.64 83.10 81.30 82.88 1,987,310 -0.78(-0.94%)
Mar 17, 2017 83.20 84.15 82.88 83.67 2,562,567 +1.00(+1.21%)
Mar 16, 2017 83.00 83.17 81.75 82.67 2,292,456 +0.42(+0.51%)
Mar 15, 2017 79.51 82.48 79.15 82.25 2,571,502 +3.65(+4.65%)
Mar 14, 2017 79.76 80.53 77.54 78.60 2,676,653 -2.32(-2.87%)
Mar 13, 2017 80.79 81.81 80.48 80.92 1,489,417 -0.16(-0.20%)
Mar 10, 2017 81.79 82.26 80.58 81.09 2,471,761 -0.02(-0.02%)
Mar 09, 2017 79.11 81.32 78.38 81.10 1,886,376 +1.37(+1.72%)
Mar 08, 2017 83.20 83.79 79.55 79.73 2,476,823 -3.85(-4.61%)
Mar 07, 2017 83.70 85.45 83.36 83.58 2,469,690 +0.50(+0.60%)
Mar 06, 2017 82.57 83.75 82.33 83.08 1,274,841 +0.30(+0.37%)
Mar 03, 2017 83.16 84.11 82.52 82.78 963,706 -0.19(-0.23%)
Mar 02, 2017 83.47 84.87 82.85 82.97 1,393,036 -1.51(-1.79%)
Mar 01, 2017 81.98 84.68 81.05 84.48 2,858,364 +3.88(+4.81%)
Feb 28, 2017 80.33 81.20 79.81 80.61 1,142,702 -0.63(-0.78%)
Feb 27, 2017 80.37 81.58 79.97 81.24 1,321,605 +0.99(+1.23%)
Feb 24, 2017 79.63 81.46 78.96 80.25 2,456,424 -0.44(-0.54%)
Feb 23, 2017 83.19 83.31 79.24 80.69 3,012,941 -0.86(-1.05%)
Feb 22, 2017 84.75 85.23 81.24 81.54 2,817,684 -3.84(-4.50%)
Feb 21, 2017 87.57 88.38 85.10 85.39 1,960,877 -0.63(-0.73%)
Feb 17, 2017 86.02 86.02 86.02 0 -1.10(-1.27%)
Feb 16, 2017 89.31 90.12 86.88 87.12 1,885,315 -2.26(-2.53%)
Feb 15, 2017 89.38 91.11 88.45 89.38 4,483,216 +3.32(+3.86%)
Feb 14, 2017 83.44 86.30 82.16 86.06 2,456,406 +2.70(+3.24%)
Feb 13, 2017 83.72 83.87 81.92 83.36 1,737,329 -0.39(-0.47%)
Feb 10, 2017 84.18 85.33 83.24 83.75 1,559,438 +0.69(+0.83%)
Feb 09, 2017 80.72 83.17 80.66 83.06 1,502,576 +2.69(+3.35%)
Feb 08, 2017 79.26 80.53 76.76 80.37 2,813,574 +0.35(+0.44%)
Feb 07, 2017 83.42 84.48 79.97 80.01 2,504,328 -4.25(-5.05%)
Feb 06, 2017 83.68 84.41 82.01 84.27 1,620,087 +0.82(+0.98%)
Feb 03, 2017 83.64 84.39 83.06 83.45 1,292,225 -0.17(-0.20%)
Feb 02, 2017 84.36 84.63 82.05 83.62 1,510,060 -0.90(-1.07%)
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.