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 (%)
Dec 29, 2017 100.90 100.90 100.90 0 +0.58(+0.58%)
Dec 28, 2017 99.40 100.71 98.58 100.31 1,364,300 +1.86(+1.89%)
Dec 27, 2017 100.82 100.97 98.41 98.45 1,686,613 -2.22(-2.21%)
Dec 26, 2017 99.92 101.86 99.43 100.67 1,865,100 +1.28(+1.29%)
Dec 22, 2017 98.68 100.30 98.40 99.39 1,899,044 +1.01(+1.03%)
Dec 21, 2017 94.31 98.74 93.70 98.38 3,308,985 +4.68(+5.00%)
Dec 20, 2017 90.12 94.13 89.48 93.70 2,666,261 +4.34(+4.86%)
Dec 19, 2017 87.74 89.51 87.49 89.36 1,230,178 +1.73(+1.97%)
Dec 18, 2017 87.92 88.71 87.05 87.63 1,073,923 +0.10(+0.12%)
Dec 15, 2017 88.96 89.42 87.38 87.53 1,308,039 -1.21(-1.36%)
Dec 14, 2017 88.86 89.99 88.44 88.73 1,035,033 -0.45(-0.50%)
Dec 13, 2017 89.47 89.94 88.72 89.18 978,578 +0.05(+0.05%)
Dec 12, 2017 89.15 89.71 88.39 89.13 756,928 +0.18(+0.21%)
Dec 11, 2017 88.62 89.84 88.31 88.95 1,133,266 +0.42(+0.48%)
Dec 08, 2017 87.91 88.66 87.65 88.52 895,820 +1.45(+1.67%)
Dec 07, 2017 85.11 87.14 84.80 87.07 910,330 +2.09(+2.46%)
Dec 06, 2017 86.69 87.05 84.69 84.98 1,285,770 -2.18(-2.50%)
Dec 05, 2017 86.61 88.11 86.38 87.16 838,997 +0.03(+0.04%)
Dec 04, 2017 88.92 89.59 87.01 87.13 804,556 -1.51(-1.70%)
Dec 01, 2017 90.40 87.51 88.64 1,245,629 +1.28(+1.46%)
Nov 30, 2017 86.91 88.96 86.43 87.36 1,133,301 +0.93(+1.07%)
Nov 29, 2017 86.70 87.43 85.53 86.43 660,832 -0.06(-0.07%)
Nov 28, 2017 85.86 86.69 85.44 86.49 710,600 +0.78(+0.90%)
Nov 27, 2017 88.10 88.17 85.45 85.72 1,219,326 -2.43(-2.76%)
Nov 24, 2017 87.81 88.64 87.61 88.15 327,909 +0.84(+0.96%)
Nov 22, 2017 87.92 88.26 87.13 87.31 1,059,526 +0.08(+0.09%)
Nov 21, 2017 86.97 87.53 86.31 87.23 1,347,322 +0.94(+1.09%)
Nov 20, 2017 85.98 86.97 84.92 86.29 1,102,861 +0.34(+0.40%)
Nov 17, 2017 85.02 86.10 84.73 85.94 1,437,086 +0.81(+0.95%)
Nov 16, 2017 85.50 86.26 84.75 85.14 1,099,525 -0.07(-0.08%)
Nov 15, 2017 85.53 85.92 84.54 85.21 1,878,678 -1.32(-1.52%)
Nov 14, 2017 88.00 88.62 86.40 86.53 1,438,452 -2.16(-2.43%)
Nov 13, 2017 88.99 89.84 88.05 88.68 1,303,134 -0.71(-0.80%)
Nov 10, 2017 88.30 89.96 88.30 89.40 1,253,822 +0.66(+0.75%)
Nov 09, 2017 87.00 88.84 86.90 88.73 1,774,631 +0.79(+0.90%)
Nov 08, 2017 88.92 88.93 86.23 87.94 2,810,862 -1.41(-1.57%)
Nov 07, 2017 91.76 91.85 88.83 89.35 2,525,268 -1.51(-1.66%)
Nov 06, 2017 89.16 90.91 88.36 90.86 2,028,917 +2.03(+2.29%)
Nov 03, 2017 87.36 89.28 86.87 88.83 984,622 +1.74(+2.00%)
Nov 02, 2017 87.41 87.86 86.59 87.09 772,590 -0.65(-0.74%)
Nov 01, 2017 86.49 89.28 86.42 87.73 1,690,706 +2.09(+2.44%)
Oct 31, 2017 84.74 85.96 84.36 85.64 1,302,586 +0.77(+0.90%)
Oct 30, 2017 84.03 85.34 83.71 84.87 1,209,539 +1.30(+1.56%)
Oct 27, 2017 80.41 83.94 80.32 83.57 1,395,672 +2.95(+3.66%)
Oct 26, 2017 80.72 81.49 79.63 80.62 956,048 -0.01(-0.01%)
Oct 25, 2017 79.92 80.68 79.15 80.63 885,025 +0.98(+1.22%)
Oct 24, 2017 80.25 80.98 78.77 79.65 1,356,105 -0.54(-0.68%)
Oct 23, 2017 81.97 82.12 80.06 80.20 809,020 -1.74(-2.13%)
Oct 20, 2017 81.20 82.08 80.84 81.94 722,163 +0.75(+0.93%)
Oct 19, 2017 81.35 81.68 80.58 81.19 1,021,112 -0.48(-0.59%)
Oct 18, 2017 81.73 82.79 81.48 81.67 981,850 -0.34(-0.41%)
Oct 17, 2017 81.95 82.33 81.10 82.00 945,086 +0.01(+0.01%)
Oct 16, 2017 81.84 82.66 81.51 82.00 1,301,993 +0.98(+1.21%)
Oct 13, 2017 81.51 81.91 80.67 81.01 1,044,574 +0.20(+0.25%)
Oct 12, 2017 80.66 81.30 79.61 80.81 1,169,687 -0.32(-0.39%)
Oct 11, 2017 80.92 81.28 80.03 81.13 1,153,767 +0.61(+0.75%)
Oct 10, 2017 80.72 81.23 80.33 80.53 662,956 +0.66(+0.82%)
Oct 09, 2017 79.66 79.91 79.01 79.87 608,945 +0.68(+0.86%)
Oct 06, 2017 79.33 79.35 78.17 79.19 877,645 -0.53(-0.66%)
Oct 05, 2017 80.53 80.75 79.63 79.72 1,326,362 -0.80(-0.99%)
Oct 04, 2017 80.53 81.10 79.49 80.52 1,711,407 +0.54(+0.67%)
Oct 03, 2017 80.04 81.92 79.85 79.98 2,261,788 +0.06(+0.08%)
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.