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 (%)
Jun 30, 2015 60.70 60.99 58.63 60.24 1,513,263 +0.18(+0.29%)
Jun 29, 2015 59.35 60.69 58.93 60.07 1,537,800 -0.07(-0.12%)
Jun 26, 2015 60.32 60.99 58.64 60.14 9,608,518 -0.91(-1.49%)
Jun 25, 2015 62.23 62.27 60.87 61.05 928,421 -1.25(-2.01%)
Jun 24, 2015 63.93 64.48 62.15 62.30 938,381 -1.55(-2.42%)
Jun 23, 2015 62.92 64.03 62.28 63.85 1,062,056 +0.86(+1.37%)
Jun 22, 2015 61.84 63.45 60.87 62.98 1,219,034 +1.75(+2.86%)
Jun 19, 2015 61.16 62.85 61.13 61.23 1,763,099 -1.56(-2.48%)
Jun 18, 2015 63.81 64.45 62.72 62.79 820,888 -0.66(-1.03%)
Jun 17, 2015 65.10 65.92 62.76 63.45 878,556 -1.09(-1.68%)
Jun 16, 2015 63.70 64.87 63.20 64.53 744,710 +0.69(+1.08%)
Jun 15, 2015 63.96 64.11 63.19 63.85 1,071,651 -0.61(-0.94%)
Jun 12, 2015 64.57 64.57 63.84 64.45 542,941 -0.31(-0.48%)
Jun 11, 2015 65.11 65.40 64.58 64.77 554,241 -0.31(-0.48%)
Jun 10, 2015 64.81 65.52 64.14 65.08 854,968 +1.15(+1.80%)
Jun 09, 2015 63.38 64.67 63.38 63.93 921,866 +0.93(+1.47%)
Jun 08, 2015 62.57 64.28 62.08 63.00 1,270,439 +0.46(+0.73%)
Jun 05, 2015 60.95 63.53 60.73 62.54 1,238,042 +1.44(+2.35%)
Jun 04, 2015 61.53 61.60 60.40 61.11 925,967 -0.96(-1.55%)
Jun 03, 2015 63.09 63.21 61.98 62.06 1,028,832 -1.09(-1.73%)
Jun 02, 2015 63.37 64.17 62.84 63.16 798,221 +0.06(+0.09%)
Jun 01, 2015 62.75 63.15 61.74 63.10 858,480 +0.92(+1.48%)
May 29, 2015 62.01 63.08 61.85 62.18 1,509,998 +0.22(+0.36%)
May 28, 2015 62.94 62.94 60.83 61.96 1,432,087 -1.32(-2.08%)
May 27, 2015 63.33 63.77 62.55 63.28 972,136 -0.04(-0.06%)
May 26, 2015 64.05 64.85 63.04 63.32 1,169,128 -1.72(-2.64%)
May 22, 2015 63.84 65.04 65.04 65.04 1,004,158 +0.61(+0.94%)
May 21, 2015 63.13 65.03 62.47 64.43 1,101,215 +1.67(+2.66%)
May 20, 2015 62.02 62.89 60.84 62.76 1,332,729 +0.85(+1.37%)
May 19, 2015 63.00 63.34 61.06 61.91 1,242,653 -1.41(-2.22%)
May 18, 2015 62.97 63.81 62.51 63.32 1,034,205 +0.24(+0.38%)
May 15, 2015 62.24 63.33 60.54 63.08 1,361,603 +1.38(+2.24%)
May 14, 2015 63.48 63.98 61.62 61.70 1,599,379 -1.77(-2.80%)
May 13, 2015 64.11 64.40 62.86 63.47 1,035,908 -0.14(-0.21%)
May 12, 2015 63.02 64.46 62.51 63.61 915,871 +1.01(+1.61%)
May 11, 2015 61.54 63.00 61.14 62.60 2,171,531 +1.05(+1.71%)
May 08, 2015 61.36 62.32 59.34 61.54 5,989,885 +1.33(+2.22%)
May 07, 2015 63.53 63.53 59.43 60.21 2,914,803 -2.66(-4.23%)
May 06, 2015 64.19 64.50 62.43 62.87 1,140,552 -0.87(-1.37%)
May 05, 2015 66.90 67.74 63.48 63.74 1,593,133 -2.54(-3.83%)
May 04, 2015 64.89 66.39 64.79 66.28 1,258,630 +0.85(+1.29%)
May 01, 2015 66.03 66.45 64.75 65.44 770,342 -0.55(-0.84%)
Apr 30, 2015 66.29 67.20 64.83 65.99 1,052,480 -0.31(-0.46%)
Apr 29, 2015 63.79 66.56 63.79 66.30 1,236,929 +2.18(+3.40%)
Apr 28, 2015 64.13 64.56 63.47 64.12 886,942 +0.40(+0.63%)
Apr 27, 2015 64.06 64.73 63.18 63.72 946,823 -0.08(-0.13%)
Apr 24, 2015 65.52 65.77 63.49 63.80 1,079,688 -1.70(-2.60%)
Apr 23, 2015 65.58 66.60 65.34 65.50 1,117,814 -0.02(-0.02%)
Apr 22, 2015 66.28 66.71 65.08 65.52 1,101,589 -0.66(-1.00%)
Apr 21, 2015 67.10 67.19 65.54 66.18 969,350 -1.01(-1.50%)
Apr 20, 2015 66.26 68.58 66.18 67.19 1,278,698 +1.20(+1.82%)
Apr 17, 2015 66.07 66.81 65.27 65.99 999,109 -0.60(-0.90%)
Apr 16, 2015 65.53 67.21 65.13 66.59 1,473,700 +0.73(+1.10%)
Apr 15, 2015 65.76 66.33 64.52 65.86 1,790,690 +1.61(+2.51%)
Apr 14, 2015 64.37 64.92 63.92 64.25 1,256,698 +0.42(+0.66%)
Apr 13, 2015 65.19 65.44 63.37 63.82 1,064,868 -0.71(-1.10%)
Apr 10, 2015 65.05 65.24 64.11 64.53 1,125,678 +0.02(+0.03%)
Apr 09, 2015 63.00 64.61 62.42 64.51 1,497,508 +2.13(+3.41%)
Apr 08, 2015 64.24 64.64 62.18 62.38 1,110,057 -1.51(-2.37%)
Apr 07, 2015 63.21 65.09 63.21 63.90 1,244,040 +0.39(+0.61%)
Apr 06, 2015 64.30 64.45 62.95 63.51 1,179,145 +0.47(+0.75%)
Apr 02, 2015 61.39 63.04 63.04 63.04 1,115,648 +1.19(+1.92%)
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.