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 30, 2014 70.89 71.80 70.69 70.97 1,422,274 +0.09(+0.12%)
Jun 27, 2014 71.16 71.82 70.73 70.88 4,005,802 -0.48(-0.67%)
Jun 26, 2014 72.29 72.73 70.09 71.36 1,142,192 -1.01(-1.40%)
Jun 25, 2014 70.33 73.01 70.17 72.37 2,378,512 +2.29(+3.27%)
Jun 24, 2014 72.08 72.36 69.65 70.08 2,797,863 -2.97(-4.07%)
Jun 23, 2014 72.23 73.13 71.22 73.05 1,550,910 +1.29(+1.80%)
Jun 20, 2014 71.50 72.48 70.57 71.76 2,170,318 +0.59(+0.83%)
Jun 19, 2014 72.48 72.48 70.57 71.17 1,308,124 -1.03(-1.43%)
Jun 18, 2014 73.12 74.59 71.03 72.20 3,618,275 +0.06(+0.09%)
Jun 17, 2014 71.93 73.71 71.03 72.13 1,451,184 +0.29(+0.40%)
Jun 16, 2014 70.48 72.17 69.67 71.85 1,724,473 +1.56(+2.22%)
Jun 13, 2014 68.19 70.64 67.53 70.29 2,030,108 +2.61(+3.85%)
Jun 12, 2014 67.14 68.65 66.73 67.68 1,414,944 +0.68(+1.01%)
Jun 11, 2014 65.26 67.51 64.83 67.00 1,077,179 +1.21(+1.83%)
Jun 10, 2014 66.33 66.86 65.03 65.80 716,735 +0.99(+1.53%)
Jun 06, 2014 63.89 65.14 63.44 64.81 1,193,091 +1.48(+2.33%)
Jun 05, 2014 62.85 63.83 61.96 63.33 979,279 +0.56(+0.89%)
Jun 04, 2014 62.62 63.74 61.55 62.77 1,058,281 +0.19(+0.31%)
Jun 03, 2014 60.80 62.73 60.40 62.58 1,067,739 +1.75(+2.88%)
Jun 02, 2014 61.53 62.71 60.22 60.83 1,533,826 +0.50(+0.83%)
May 30, 2014 60.37 60.70 59.38 60.32 1,280,735 +0.37(+0.61%)
May 29, 2014 57.19 60.68 56.63 59.96 1,643,100 +2.90(+5.08%)
May 28, 2014 57.10 57.49 56.15 57.05 850,598 -0.06(-0.11%)
May 27, 2014 58.22 58.46 56.23 57.12 1,108,083 -1.05(-1.80%)
May 23, 2014 58.21 58.16 58.16 58.16 831,092 -0.50(-0.85%)
May 22, 2014 58.18 59.30 57.74 58.66 476,459 +0.56(+0.96%)
May 21, 2014 56.57 58.50 56.57 58.11 1,160,065 +2.04(+3.63%)
May 20, 2014 56.93 57.27 55.53 56.07 623,213 -0.79(-1.39%)
May 19, 2014 56.25 57.38 56.10 56.86 680,057 +0.38(+0.68%)
May 16, 2014 55.65 56.53 54.15 56.48 921,495 +0.99(+1.79%)
May 15, 2014 57.58 57.58 54.12 55.49 1,971,650 -2.07(-3.60%)
May 14, 2014 58.96 59.51 57.35 57.56 996,309 -1.37(-2.32%)
May 13, 2014 58.52 59.48 57.74 58.92 1,141,632 +0.81(+1.39%)
May 12, 2014 57.29 59.74 56.75 58.12 2,075,730 +1.18(+2.08%)
May 09, 2014 56.17 58.40 56.03 56.93 1,131,755 -0.42(-0.72%)
May 08, 2014 58.01 59.94 56.57 57.35 2,685,891 -3.16(-5.23%)
May 07, 2014 58.92 61.14 57.22 60.51 2,095,521 +1.98(+3.38%)
May 06, 2014 58.65 59.13 58.07 58.54 1,107,249 -0.31(-0.52%)
May 05, 2014 58.40 59.97 57.98 58.84 787,118 -0.11(-0.19%)
May 02, 2014 57.50 59.37 57.07 58.96 1,109,288 +2.00(+3.51%)
May 01, 2014 57.57 58.77 56.19 56.96 796,844 -0.54(-0.93%)
Apr 30, 2014 57.55 57.84 56.10 57.49 976,016 -0.22(-0.39%)
Apr 29, 2014 57.16 58.35 56.81 57.72 1,046,356 +1.01(+1.78%)
Apr 28, 2014 57.14 57.99 55.40 56.71 778,694 -0.38(-0.67%)
Apr 25, 2014 60.16 60.16 56.85 57.09 1,303,592 -3.18(-5.28%)
Apr 24, 2014 59.34 60.65 58.50 60.27 933,425 +1.22(+2.07%)
Apr 23, 2014 59.44 60.08 58.64 59.05 801,406 -0.30(-0.50%)
Apr 22, 2014 60.28 61.31 59.11 59.35 1,191,406 -0.21(-0.35%)
Apr 21, 2014 59.16 59.66 57.43 59.56 1,228,399 +0.94(+1.61%)
Apr 17, 2014 56.50 58.61 58.61 58.61 1,139,780 +2.28(+4.04%)
Apr 16, 2014 56.07 57.19 55.34 56.33 1,096,092 +1.13(+2.04%)
Apr 15, 2014 55.09 56.32 53.40 55.21 1,655,928 -0.83(-1.48%)
Apr 14, 2014 54.70 56.73 54.34 56.04 1,284,010 +2.01(+3.73%)
Apr 11, 2014 52.19 56.52 52.19 54.03 3,137,117 +1.57(+3.00%)
Apr 10, 2014 54.34 54.62 51.49 52.45 1,028,374 -1.94(-3.57%)
Apr 09, 2014 53.84 55.04 53.24 54.39 902,889 +1.17(+2.19%)
Apr 08, 2014 52.08 53.59 51.47 53.23 1,090,573 +1.14(+2.19%)
Apr 07, 2014 53.31 53.38 51.19 52.08 1,376,609 -1.66(-3.09%)
Apr 04, 2014 54.67 55.69 53.04 53.75 822,592 -0.53(-0.97%)
Apr 03, 2014 55.05 55.69 53.55 54.27 1,128,510 -0.85(-1.54%)
Apr 02, 2014 53.13 55.46 52.85 55.12 1,152,879 +2.05(+3.85%)
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.