Diamondback Energy (NQ: FANG )

197.47 +0.94 (+0.48%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 79.05 80.32 78.79 80.02 1,767,033 +0.67(+0.84%)
Sep 28, 2017 79.12 80.34 78.90 79.35 1,910,032 +0.21(+0.27%)
Sep 27, 2017 79.05 79.66 78.48 79.14 1,506,651 -0.22(-0.28%)
Sep 26, 2017 78.76 79.88 78.46 79.36 1,097,469 +0.30(+0.38%)
Sep 25, 2017 78.74 79.60 78.54 79.05 1,722,486 +0.85(+1.09%)
Sep 22, 2017 78.83 79.14 77.81 78.20 1,645,293 -1.32(-1.66%)
Sep 21, 2017 79.16 79.89 78.53 79.53 1,242,340 +0.03(+0.04%)
Sep 20, 2017 77.39 79.75 77.07 79.49 1,710,165 +2.48(+3.22%)
Sep 19, 2017 77.80 78.33 76.82 77.01 1,409,215 -0.71(-0.91%)
Sep 18, 2017 76.16 78.15 76.16 77.72 1,570,662 +0.96(+1.26%)
Sep 15, 2017 76.63 77.31 76.10 76.76 1,291,266 +0.13(+0.17%)
Sep 14, 2017 76.55 78.21 76.33 76.63 1,752,318 +0.26(+0.34%)
Sep 13, 2017 74.23 76.78 74.23 76.37 1,385,286 +2.52(+3.41%)
Sep 12, 2017 73.01 74.86 73.01 73.85 1,295,687 +0.78(+1.07%)
Sep 11, 2017 72.63 73.38 72.16 73.07 1,215,758 +0.45(+0.62%)
Sep 08, 2017 74.37 74.37 71.75 72.62 1,375,430 -2.22(-2.97%)
Sep 07, 2017 75.35 75.35 73.52 74.84 954,163 -0.85(-1.12%)
Sep 06, 2017 75.68 76.39 75.18 75.69 1,255,194 +0.75(+1.00%)
Sep 05, 2017 75.70 76.72 74.48 74.94 990,295 -0.15(-0.20%)
Sep 01, 2017 74.39 74.53 73.73 75.08 1,756,959 +0.92(+1.24%)
Aug 31, 2017 72.77 74.43 72.27 74.16 1,592,109 +1.90(+2.62%)
Aug 30, 2017 71.96 72.94 71.07 72.27 728,467 +0.24(+0.34%)
Aug 29, 2017 71.78 72.43 70.75 72.02 928,817 +0.11(+0.16%)
Aug 28, 2017 72.40 72.40 70.67 71.91 751,734 -0.58(-0.80%)
Aug 25, 2017 73.01 73.15 72.27 72.49 506,387 -0.31(-0.43%)
Aug 24, 2017 72.49 72.98 71.64 72.80 892,117 +0.21(+0.29%)
Aug 23, 2017 71.25 73.34 70.95 72.58 946,765 +1.17(+1.64%)
Aug 22, 2017 71.71 72.02 71.17 71.42 776,254 +0.29(+0.40%)
Aug 21, 2017 71.06 71.63 70.60 71.13 931,796 -0.15(-0.21%)
Aug 18, 2017 70.62 72.18 70.03 71.28 1,647,395 +0.95(+1.35%)
Aug 17, 2017 71.47 72.51 70.09 70.33 1,710,078 -1.60(-2.23%)
Aug 16, 2017 71.80 73.21 71.55 71.93 1,841,599 +0.03(+0.05%)
Aug 15, 2017 73.99 74.04 71.59 71.90 3,655,148 -2.23(-3.01%)
Aug 14, 2017 75.85 76.32 73.32 74.13 1,974,123 -1.73(-2.28%)
Aug 11, 2017 75.17 76.70 75.17 75.86 1,447,758 +0.66(+0.88%)
Aug 10, 2017 76.37 77.33 75.12 75.20 4,148,604 -2.06(-2.66%)
Aug 09, 2017 77.44 78.76 76.89 77.26 1,501,559 -0.33(-0.42%)
Aug 08, 2017 78.11 78.96 77.12 77.58 2,332,318 -0.87(-1.10%)
Aug 07, 2017 77.58 78.52 75.78 78.45 1,758,471 +0.68(+0.87%)
Aug 04, 2017 78.21 73.52 77.77 2,513,266 +4.51(+6.15%)
Aug 03, 2017 78.68 79.06 73.06 73.26 3,538,052 -5.02(-6.42%)
Aug 02, 2017 80.04 80.04 75.03 78.29 4,576,758 +0.40(+0.51%)
Aug 01, 2017 78.57 78.95 77.22 77.89 1,181,887 -0.43(-0.55%)
Jul 31, 2017 78.83 79.00 77.28 78.32 1,364,950 -0.63(-0.80%)
Jul 28, 2017 78.69 79.50 78.31 78.95 1,113,973 +0.07(+0.08%)
Jul 27, 2017 78.76 79.23 78.07 78.88 1,248,522 +0.07(+0.09%)
Jul 26, 2017 78.92 79.91 77.88 78.81 1,253,180 +0.62(+0.79%)
Jul 25, 2017 76.99 78.76 76.89 78.19 1,443,272 +2.05(+2.69%)
Jul 24, 2017 75.51 76.83 75.19 76.14 1,045,853 +1.00(+1.33%)
Jul 21, 2017 75.54 75.79 74.60 75.14 1,493,312 -0.32(-0.42%)
Jul 20, 2017 78.06 75.21 75.46 1,681,889 -1.27(-1.65%)
Jul 19, 2017 74.25 76.77 73.87 76.73 1,566,122 +2.88(+3.89%)
Jul 18, 2017 75.12 75.12 73.05 73.85 1,519,399 -0.05(-0.07%)
Jul 17, 2017 73.72 74.42 73.50 73.90 1,365,484 -0.01(-0.01%)
Jul 14, 2017 73.09 74.05 73.07 73.91 1,090,125 +0.87(+1.19%)
Jul 13, 2017 71.98 73.20 71.62 73.04 993,708 +1.07(+1.49%)
Jul 12, 2017 73.18 74.08 71.72 71.97 1,203,385 -0.42(-0.58%)
Jul 11, 2017 71.96 72.57 70.71 72.39 1,056,111 +0.48(+0.67%)
Jul 10, 2017 69.99 72.02 69.62 71.91 1,513,648 +1.58(+2.25%)
Jul 07, 2017 70.50 67.61 70.32 1,764,980 +0.11(+0.15%)
Jul 06, 2017 72.86 73.40 70.08 70.22 1,880,572 -2.07(-2.86%)
Jul 05, 2017 73.15 73.24 71.42 72.28 1,684,577 -1.52(-2.06%)
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.