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 (%)
Jul 31, 2017 77.13 77.29 75.61 76.63 1,395,116 -0.62(-0.80%)
Jul 28, 2017 76.98 77.78 76.62 77.24 1,138,592 +0.06(+0.08%)
Jul 27, 2017 77.06 77.51 76.38 77.18 1,276,115 +0.07(+0.09%)
Jul 26, 2017 77.22 78.18 76.19 77.10 1,280,876 +0.61(+0.79%)
Jul 25, 2017 75.32 77.06 75.23 76.50 1,475,169 +2.01(+2.69%)
Jul 24, 2017 73.88 75.17 73.57 74.49 1,068,967 +0.97(+1.33%)
Jul 21, 2017 73.91 74.16 72.99 73.52 1,526,315 -0.31(-0.42%)
Jul 20, 2017 76.37 73.59 73.83 1,719,060 -1.24(-1.65%)
Jul 19, 2017 72.65 75.11 72.28 75.07 1,600,734 +2.81(+3.89%)
Jul 18, 2017 73.50 73.50 71.47 72.25 1,552,979 -0.05(-0.07%)
Jul 17, 2017 72.13 72.81 71.91 72.30 1,395,662 -0.01(-0.01%)
Jul 14, 2017 71.51 72.45 71.49 72.31 1,114,217 +0.85(+1.19%)
Jul 13, 2017 70.42 71.61 70.07 71.46 1,015,670 +1.05(+1.49%)
Jul 12, 2017 71.60 72.48 70.17 70.42 1,229,980 -0.41(-0.58%)
Jul 11, 2017 70.41 71.00 69.18 70.82 1,079,452 +0.47(+0.67%)
Jul 10, 2017 68.47 70.46 68.12 70.35 1,547,100 +1.55(+2.25%)
Jul 07, 2017 68.98 66.15 68.80 1,803,987 +0.10(+0.15%)
Jul 06, 2017 71.29 71.81 68.56 68.70 1,922,134 -2.02(-2.86%)
Jul 05, 2017 71.57 71.65 69.88 70.72 1,721,808 -1.49(-2.06%)
Jul 03, 2017 71.57 72.45 71.00 72.21 905,022 +1.23(+1.73%)
Jun 30, 2017 69.87 71.32 69.38 70.97 2,018,059 +1.21(+1.74%)
Jun 29, 2017 69.70 70.72 69.30 69.76 1,909,556 +0.55(+0.80%)
Jun 28, 2017 70.54 71.54 69.16 69.21 1,558,077 -1.11(-1.58%)
Jun 27, 2017 69.99 70.86 69.18 70.32 1,587,932 +0.55(+0.79%)
Jun 26, 2017 70.92 70.92 69.26 69.77 1,524,281 -0.88(-1.24%)
Jun 23, 2017 68.75 70.82 68.58 70.65 2,971,769 +1.93(+2.81%)
Jun 22, 2017 69.44 70.47 68.65 68.71 1,509,679 -0.62(-0.89%)
Jun 21, 2017 69.28 71.09 68.44 69.33 2,596,797 -0.23(-0.33%)
Jun 20, 2017 67.36 70.07 66.51 69.56 2,616,804 +0.92(+1.34%)
Jun 19, 2017 68.21 68.96 67.51 68.64 1,321,456 +0.82(+1.20%)
Jun 16, 2017 69.09 69.43 67.06 67.83 2,998,066 -0.80(-1.16%)
Jun 15, 2017 70.95 71.38 67.65 68.63 3,510,471 -2.82(-3.95%)
Jun 14, 2017 73.36 73.68 71.21 71.45 1,994,801 -2.43(-3.29%)
Jun 13, 2017 72.31 73.89 72.19 73.88 1,619,409 +1.42(+1.96%)
Jun 12, 2017 72.38 73.29 71.83 72.45 2,901,806 +0.41(+0.57%)
Jun 09, 2017 70.38 72.22 70.00 72.05 1,790,495 +1.86(+2.65%)
Jun 08, 2017 70.28 71.27 69.56 70.18 2,711,390 -0.62(-0.88%)
Jun 07, 2017 73.61 74.12 70.48 70.81 1,789,930 -3.32(-4.48%)
Jun 06, 2017 72.13 74.41 71.89 74.13 1,779,776 +1.69(+2.33%)
Jun 05, 2017 72.95 73.33 71.85 72.45 1,531,785 -0.95(-1.30%)
Jun 02, 2017 74.85 75.15 73.11 73.40 1,854,024 -1.70(-2.27%)
Jun 01, 2017 74.87 75.79 73.92 75.10 1,509,917 +0.97(+1.30%)
May 31, 2017 74.18 75.05 72.88 74.13 3,184,186 -1.21(-1.61%)
May 30, 2017 78.10 78.28 75.20 75.35 2,610,766 -3.30(-4.20%)
May 26, 2017 79.57 79.86 78.17 78.65 1,706,003 -0.97(-1.22%)
May 25, 2017 79.33 81.50 78.58 79.62 1,924,892 +0.21(+0.26%)
May 24, 2017 80.44 80.69 78.89 79.41 1,692,991 -1.02(-1.27%)
May 23, 2017 81.86 81.96 80.37 80.44 1,442,456 -1.28(-1.56%)
May 22, 2017 82.79 83.51 81.24 81.72 1,355,482 -0.70(-0.84%)
May 19, 2017 81.72 83.03 81.20 82.41 1,662,538 +1.20(+1.48%)
May 18, 2017 80.64 82.20 80.64 81.21 1,300,265 -0.14(-0.17%)
May 17, 2017 82.16 83.50 81.31 81.35 1,423,524 -1.73(-2.09%)
May 16, 2017 82.79 83.66 82.22 83.08 1,535,853 +0.54(+0.66%)
May 15, 2017 83.22 83.91 82.41 82.54 1,239,923 +1.10(+1.35%)
May 12, 2017 80.72 81.73 80.64 81.44 1,547,827 +0.42(+0.51%)
May 11, 2017 82.18 82.71 80.80 81.02 1,543,225 -0.80(-0.98%)
May 10, 2017 80.33 82.32 80.21 81.82 1,841,791 +2.21(+2.77%)
May 09, 2017 80.17 80.61 79.33 79.61 1,306,358 -0.80(-0.99%)
May 08, 2017 79.43 80.76 78.72 80.41 1,892,850 +0.78(+0.97%)
May 05, 2017 76.23 79.70 76.17 79.64 2,359,501 +3.55(+4.66%)
May 04, 2017 79.36 79.60 74.83 76.09 4,045,185 -4.05(-5.06%)
May 03, 2017 79.12 82.22 78.73 80.14 3,443,406 +1.52(+1.93%)
May 02, 2017 79.49 80.20 77.90 78.62 2,038,682 -0.46(-0.59%)
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.