Diamondback Energy (NQ: FANG )

197.35 +0.82 (+0.42%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 82.11 82.99 81.58 82.39 1,118,011 -0.65(-0.78%)
Feb 27, 2017 82.15 83.38 81.73 83.03 1,293,047 +1.01(+1.23%)
Feb 24, 2017 81.39 83.26 80.70 82.02 2,403,346 -0.45(-0.54%)
Feb 23, 2017 85.02 85.15 80.99 82.47 2,947,837 -0.87(-1.05%)
Feb 22, 2017 86.62 87.11 83.03 83.34 2,756,800 -3.93(-4.50%)
Feb 21, 2017 89.50 90.33 86.98 87.27 1,918,506 -0.65(-0.73%)
Feb 17, 2017 87.92 87.92 87.92 0 -1.13(-1.27%)
Feb 16, 2017 91.28 92.11 88.80 89.04 1,844,577 -2.31(-2.53%)
Feb 15, 2017 91.36 93.12 90.40 91.36 4,386,343 +3.40(+3.86%)
Feb 14, 2017 85.29 88.21 83.97 87.96 2,403,327 +2.76(+3.24%)
Feb 13, 2017 85.56 85.72 83.73 85.20 1,699,789 -0.40(-0.47%)
Feb 10, 2017 86.04 87.21 85.08 85.60 1,525,742 +0.70(+0.83%)
Feb 09, 2017 82.50 85.01 82.44 84.89 1,470,108 +2.75(+3.35%)
Feb 08, 2017 81.01 82.31 78.46 82.14 2,752,778 +0.36(+0.44%)
Feb 07, 2017 85.26 86.35 81.74 81.78 2,450,214 -4.35(-5.05%)
Feb 06, 2017 85.52 86.27 83.82 86.13 1,585,081 +0.83(+0.98%)
Feb 03, 2017 85.48 86.25 84.89 85.29 1,264,303 -0.17(-0.20%)
Feb 02, 2017 86.23 86.50 83.86 85.47 1,477,430 -0.92(-1.07%)
Feb 01, 2017 86.64 87.31 84.34 86.39 1,898,404 +0.48(+0.56%)
Jan 31, 2017 84.06 86.18 83.79 85.91 3,052,083 +2.18(+2.60%)
Jan 30, 2017 86.87 87.08 83.07 83.73 1,852,519 -3.41(-3.92%)
Jan 27, 2017 87.12 88.06 86.61 87.14 808,552 -0.02(-0.02%)
Jan 26, 2017 86.52 88.63 86.52 87.16 1,806,877 +1.29(+1.50%)
Jan 25, 2017 84.60 87.47 84.60 85.87 1,581,121 +1.13(+1.33%)
Jan 24, 2017 83.91 85.14 83.55 84.74 995,227 +1.27(+1.52%)
Jan 23, 2017 83.73 84.31 82.70 83.47 864,538 -0.75(-0.89%)
Jan 20, 2017 84.45 85.92 83.81 84.22 1,104,016 +0.69(+0.83%)
Jan 19, 2017 82.50 84.57 82.50 83.53 1,344,371 +1.42(+1.73%)
Jan 18, 2017 81.28 82.89 80.97 82.11 993,585 +0.07(+0.08%)
Jan 17, 2017 83.60 84.07 81.50 82.04 1,693,074 -0.75(-0.91%)
Jan 13, 2017 82.79 82.79 82.79 0 -1.81(-2.13%)
Jan 12, 2017 85.39 86.00 83.88 84.60 1,491,457 -0.28(-0.33%)
Jan 11, 2017 83.75 85.35 83.24 84.88 1,474,065 +0.98(+1.17%)
Jan 10, 2017 83.27 84.23 82.99 83.90 1,205,048 +1.05(+1.26%)
Jan 09, 2017 84.06 84.13 82.74 82.85 806,238 -1.82(-2.15%)
Jan 06, 2017 84.66 85.60 83.36 84.67 1,238,892 -0.01(-0.01%)
Jan 05, 2017 84.89 86.22 83.98 84.68 1,289,910 +0.08(+0.10%)
Jan 04, 2017 84.34 85.64 83.70 84.60 1,531,544 +0.26(+0.31%)
Jan 03, 2017 83.73 85.76 83.36 84.34 1,576,100 +1.79(+2.17%)
Dec 30, 2016 82.55 82.55 82.55 0 -0.81(-0.97%)
Dec 29, 2016 84.33 84.60 83.01 83.36 1,027,292 -0.73(-0.86%)
Dec 28, 2016 85.34 85.44 83.87 84.09 1,160,586 -0.74(-0.88%)
Dec 27, 2016 84.85 85.35 84.18 84.83 768,942 +0.75(+0.89%)
Dec 23, 2016 84.08 84.08 84.08 0 +0.16(+0.19%)
Dec 22, 2016 83.27 84.95 82.39 83.91 1,068,194 +1.05(+1.26%)
Dec 21, 2016 84.13 85.12 82.06 82.87 1,741,957 -0.99(-1.18%)
Dec 20, 2016 86.91 86.99 83.72 83.86 1,605,147 -2.12(-2.46%)
Dec 19, 2016 83.46 86.28 83.38 85.97 2,627,996 +2.70(+3.24%)
Dec 16, 2016 82.38 83.41 81.28 83.28 2,441,495 +0.63(+0.76%)
Dec 15, 2016 79.44 82.77 78.87 82.65 11,202,454 -0.27(-0.33%)
Dec 14, 2016 84.27 85.96 82.77 82.92 1,945,077 -3.08(-3.58%)
Dec 13, 2016 86.32 87.54 84.65 86.00 1,816,244 +0.24(+0.28%)
Dec 12, 2016 90.04 92.43 85.12 85.76 2,242,194 -0.86(-0.99%)
Dec 09, 2016 88.40 88.52 85.30 86.62 1,142,665 -1.00(-1.14%)
Dec 08, 2016 86.70 88.27 86.09 87.61 953,497 +1.53(+1.77%)
Dec 07, 2016 86.46 87.17 85.09 86.09 1,189,170 -0.74(-0.85%)
Dec 06, 2016 86.60 87.96 85.28 86.82 1,426,016 -0.52(-0.60%)
Dec 05, 2016 89.11 91.01 87.05 87.34 1,730,364 -0.99(-1.12%)
Dec 02, 2016 90.74 91.11 88.12 88.33 2,279,063 -1.52(-1.69%)
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.