Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.49 26.92 26.06 26.63 1,128,720 -0.26(-0.98%)
Jun 26, 2013 26.57 26.96 26.37 26.89 0 +0.58(+2.22%)
Jun 25, 2013 26.05 26.65 25.17 26.31 0 +0.72(+2.81%)
Jun 24, 2013 26.30 26.30 24.58 25.59 0 -0.90(-3.41%)
Jun 21, 2013 26.21 26.78 25.25 26.49 1,623,898 +0.41(+1.56%)
Jun 20, 2013 27.42 27.42 25.95 26.09 803,307 -1.57(-5.69%)
Jun 19, 2013 28.16 28.36 27.29 27.66 4,182,460 -0.32(-1.14%)
Jun 18, 2013 27.05 28.35 26.53 27.98 0 +0.45(+1.63%)
Jun 17, 2013 28.16 28.20 27.00 27.53 233,630 -0.35(-1.26%)
Jun 14, 2013 27.94 28.48 27.65 27.88 0 -0.06(-0.23%)
Jun 13, 2013 27.60 28.21 26.71 27.95 352,901 +0.43(+1.57%)
Jun 12, 2013 27.77 28.01 27.32 27.52 82,153 -0.02(-0.09%)
Jun 11, 2013 27.62 28.16 27.32 27.54 154,196 -0.22(-0.81%)
Jun 10, 2013 27.62 28.42 26.77 27.76 0 -0.57(-2.00%)
Jun 07, 2013 27.85 28.48 27.29 28.33 0 +0.70(+2.52%)
Jun 06, 2013 27.08 28.67 26.86 27.64 137,689 +0.51(+1.89%)
Jun 05, 2013 27.39 27.72 27.03 27.12 0 -0.11(-0.41%)
Jun 04, 2013 27.67 28.32 26.85 27.24 0 -0.42(-1.50%)
Jun 03, 2013 26.90 27.77 26.28 27.65 423,861 +0.66(+2.46%)
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%)
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.