Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 71.42 72.89 70.92 72.54 1,974,423 +1.24(+1.74%)
Jun 29, 2017 71.24 72.28 70.83 71.30 1,868,266 +0.56(+0.80%)
Jun 28, 2017 72.09 73.12 70.69 70.74 1,524,387 -1.14(-1.58%)
Jun 27, 2017 71.54 72.43 70.71 71.87 1,553,597 +0.56(+0.79%)
Jun 26, 2017 72.49 72.49 70.80 71.31 1,491,322 -0.90(-1.24%)
Jun 23, 2017 70.27 72.38 70.09 72.21 2,907,511 +1.98(+2.81%)
Jun 22, 2017 70.98 72.03 70.17 70.23 1,477,036 -0.63(-0.89%)
Jun 21, 2017 70.81 72.66 69.95 70.86 2,540,647 -0.24(-0.33%)
Jun 20, 2017 68.85 71.62 67.98 71.10 2,560,221 +0.94(+1.34%)
Jun 19, 2017 69.72 70.48 69.00 70.16 1,292,882 +0.83(+1.20%)
Jun 16, 2017 70.62 70.96 68.54 69.33 2,933,240 -0.82(-1.16%)
Jun 15, 2017 72.52 72.96 69.15 70.14 3,434,565 -2.88(-3.95%)
Jun 14, 2017 74.98 75.31 72.79 73.03 1,951,668 -2.48(-3.29%)
Jun 13, 2017 73.91 75.52 73.79 75.51 1,584,392 +1.45(+1.96%)
Jun 12, 2017 73.98 74.91 73.42 74.05 2,839,061 +0.42(+0.57%)
Jun 09, 2017 71.94 73.82 71.55 73.64 1,751,779 +1.90(+2.65%)
Jun 08, 2017 71.83 72.85 71.10 71.73 2,652,762 -0.64(-0.88%)
Jun 07, 2017 75.24 75.76 72.04 72.37 1,751,227 -3.40(-4.48%)
Jun 06, 2017 73.72 76.05 73.47 75.77 1,741,292 +1.72(+2.33%)
Jun 05, 2017 74.56 74.95 73.44 74.05 1,498,663 -0.97(-1.30%)
Jun 02, 2017 76.51 76.82 74.72 75.02 1,813,935 -1.74(-2.27%)
Jun 01, 2017 76.52 77.46 75.56 76.76 1,477,269 +0.99(+1.30%)
May 31, 2017 75.82 76.71 74.50 75.77 3,115,336 -1.24(-1.61%)
May 30, 2017 79.82 80.01 76.86 77.01 2,554,314 -3.37(-4.20%)
May 26, 2017 81.33 81.63 79.89 80.39 1,669,114 -1.00(-1.22%)
May 25, 2017 81.08 83.30 80.32 81.38 1,883,270 +0.21(+0.26%)
May 24, 2017 82.21 82.48 80.64 81.17 1,656,383 -1.05(-1.27%)
May 23, 2017 83.67 83.77 82.15 82.21 1,411,267 -1.31(-1.56%)
May 22, 2017 84.62 85.35 83.04 83.52 1,326,173 -0.71(-0.84%)
May 19, 2017 83.52 84.86 82.99 84.23 1,626,589 +1.23(+1.48%)
May 18, 2017 82.43 84.01 82.42 83.01 1,272,150 -0.14(-0.17%)
May 17, 2017 83.97 85.34 83.11 83.15 1,392,744 -1.77(-2.09%)
May 16, 2017 84.62 85.51 84.04 84.92 1,502,643 +0.56(+0.66%)
May 15, 2017 85.06 85.77 84.23 84.36 1,213,112 +1.13(+1.35%)
May 12, 2017 82.50 83.54 82.43 83.24 1,514,359 +0.42(+0.51%)
May 11, 2017 84.00 84.54 82.59 82.81 1,509,856 -0.82(-0.98%)
May 10, 2017 82.10 84.13 81.98 83.63 1,801,967 +2.25(+2.77%)
May 09, 2017 81.94 82.39 81.08 81.37 1,278,111 -0.82(-0.99%)
May 08, 2017 81.19 82.54 80.46 82.19 1,851,921 +0.79(+0.97%)
May 05, 2017 77.92 81.46 77.85 81.40 2,308,483 +3.63(+4.66%)
May 04, 2017 81.11 81.36 76.49 77.77 3,957,717 -4.14(-5.06%)
May 03, 2017 80.87 84.04 80.47 81.91 3,368,950 +1.55(+1.93%)
May 02, 2017 81.25 81.97 79.63 80.36 1,994,601 -0.47(-0.59%)
May 01, 2017 81.58 81.96 80.68 80.83 1,519,292 -0.72(-0.88%)
Apr 28, 2017 82.75 82.85 81.19 81.55 1,247,632 -0.50(-0.61%)
Apr 27, 2017 83.61 83.61 80.81 82.05 2,343,224 -2.25(-2.67%)
Apr 26, 2017 84.39 86.27 84.11 84.31 1,123,638 -0.62(-0.73%)
Apr 25, 2017 83.58 84.99 82.81 84.93 1,527,786 +1.81(+2.17%)
Apr 24, 2017 83.26 84.19 81.91 83.12 2,070,867 +0.40(+0.48%)
Apr 21, 2017 81.90 83.33 81.36 82.72 2,415,854 +0.82(+1.00%)
Apr 20, 2017 82.91 83.26 81.86 81.90 1,560,361 -0.23(-0.28%)
Apr 19, 2017 84.28 84.42 81.56 82.13 1,789,583 -2.13(-2.53%)
Apr 18, 2017 86.48 83.90 84.27 1,188,613 -1.62(-1.88%)
Apr 17, 2017 85.66 86.35 84.96 85.88 1,122,965 +0.08(+0.10%)
Apr 13, 2017 87.11 87.98 85.33 85.80 1,838,925 -1.05(-1.20%)
Apr 12, 2017 86.67 88.18 86.12 86.85 2,333,006 +0.29(+0.34%)
Apr 11, 2017 85.69 86.65 84.47 86.55 1,863,810 +1.09(+1.28%)
Apr 10, 2017 85.34 86.36 84.37 85.46 985,896 +0.20(+0.23%)
Apr 07, 2017 85.71 86.23 84.45 85.26 1,154,349 -0.24(-0.28%)
Apr 06, 2017 84.80 85.87 84.50 85.50 1,393,845 +1.41(+1.68%)
Apr 05, 2017 87.97 88.36 83.98 84.09 2,245,085 -3.13(-3.59%)
Apr 04, 2017 84.62 87.34 84.27 87.21 2,570,624 +2.20(+2.58%)
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.