Diamondback Energy (NQ: FANG )

86.18 USD -0.71 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 87.43 89.24 86.82 88.81 1,612,786 +1.52(+1.74%)
Jun 29, 2017 87.21 88.49 86.71 87.29 1,526,073 +0.69(+0.80%)
Jun 28, 2017 88.26 89.52 86.54 86.60 1,245,179 -1.39(-1.58%)
Jun 27, 2017 87.58 88.67 86.56 87.99 1,269,039 +0.69(+0.79%)
Jun 26, 2017 88.74 88.75 86.67 87.30 1,218,170 -1.10(-1.24%)
Jun 23, 2017 86.03 88.61 85.81 88.40 2,374,969 +2.42(+2.81%)
Jun 22, 2017 86.89 88.18 85.90 85.98 1,206,501 -0.77(-0.89%)
Jun 21, 2017 86.69 88.95 85.64 86.75 2,075,300 -0.29(-0.33%)
Jun 20, 2017 84.29 87.68 83.22 87.04 2,091,289 +1.15(+1.34%)
Jun 19, 2017 85.35 86.29 84.47 85.89 1,056,077 +1.02(+1.20%)
Jun 16, 2017 86.45 86.88 83.91 84.87 2,395,985 -1.00(-1.16%)
Jun 15, 2017 88.78 89.32 84.65 85.87 2,805,487 -3.53(-3.95%)
Jun 14, 2017 91.79 92.20 89.11 89.40 1,594,199 -3.04(-3.29%)
Jun 13, 2017 90.48 92.46 90.33 92.44 1,294,194 +1.78(+1.96%)
Jun 12, 2017 90.57 91.70 89.88 90.66 2,319,056 +0.51(+0.57%)
Jun 09, 2017 88.07 90.37 87.59 90.15 1,430,922 +2.33(+2.65%)
Jun 08, 2017 87.94 89.18 87.04 87.82 2,166,880 -0.78(-0.88%)
Jun 07, 2017 92.11 92.75 88.19 88.60 1,430,471 -4.16(-4.48%)
Jun 06, 2017 90.25 93.11 89.95 92.76 1,422,356 +2.11(+2.33%)
Jun 05, 2017 91.28 91.76 89.91 90.65 1,224,167 -1.19(-1.30%)
Jun 02, 2017 93.66 94.04 91.48 91.84 1,481,693 -2.13(-2.27%)
Jun 01, 2017 93.68 94.83 92.50 93.97 1,206,691 +1.21(+1.30%)
May 31, 2017 92.82 93.91 91.20 92.76 2,544,728 -1.52(-1.61%)
May 30, 2017 97.72 97.95 94.10 94.28 2,086,464 -4.13(-4.20%)
May 26, 2017 99.57 99.93 97.81 98.41 1,363,398 -1.22(-1.22%)
May 25, 2017 99.26 101.98 98.33 99.63 1,538,329 +0.26(+0.26%)
May 24, 2017 100.65 100.97 98.72 99.37 1,352,999 -1.28(-1.27%)
May 23, 2017 102.43 102.55 100.57 100.65 1,152,778 -1.60(-1.56%)
May 22, 2017 103.59 104.49 101.66 102.25 1,083,270 -0.87(-0.84%)
May 19, 2017 102.25 103.89 101.61 103.12 1,328,662 +1.50(+1.48%)
May 18, 2017 100.91 102.85 100.90 101.62 1,039,142 -0.17(-0.17%)
May 17, 2017 102.80 104.48 101.74 101.79 1,137,648 -2.17(-2.09%)
May 16, 2017 103.59 104.68 102.88 103.96 1,227,418 +0.68(+0.66%)
May 15, 2017 104.13 105.00 103.12 103.28 990,918 +1.38(+1.35%)
May 12, 2017 101.00 102.27 100.91 101.90 1,236,988 +0.52(+0.51%)
May 11, 2017 102.83 103.50 101.11 101.38 1,233,310 -1.00(-0.98%)
May 10, 2017 100.51 103.00 100.36 102.38 1,471,917 +2.76(+2.77%)
May 09, 2017 100.31 100.87 99.26 99.62 1,044,011 -1.00(-0.99%)
May 08, 2017 99.39 101.05 98.50 100.62 1,512,722 +0.97(+0.97%)
May 05, 2017 95.39 99.73 95.31 99.65 1,885,659 +4.44(+4.66%)
May 04, 2017 99.30 99.60 93.64 95.21 3,232,818 -5.07(-5.06%)
May 03, 2017 99.00 102.88 98.52 100.28 2,751,890 +1.90(+1.93%)
May 02, 2017 99.47 100.35 97.48 98.38 1,629,268 -0.58(-0.59%)
May 01, 2017 99.87 100.34 98.77 98.96 1,241,017 -0.88(-0.88%)
Apr 28, 2017 101.30 101.43 99.39 99.84 1,019,115 -0.61(-0.61%)
Apr 27, 2017 102.36 102.36 98.93 100.45 1,914,037 -2.76(-2.67%)
Apr 26, 2017 103.31 105.61 102.97 103.21 917,832 -0.76(-0.73%)
Apr 25, 2017 102.32 104.05 101.38 103.97 1,247,956 +2.21(+2.17%)
Apr 24, 2017 101.93 103.07 100.28 101.76 1,691,565 +0.49(+0.48%)
Apr 21, 2017 100.27 102.02 99.60 101.27 1,973,364 +1.00(+1.00%)
Apr 20, 2017 101.50 101.93 100.22 100.27 1,274,564 -0.28(-0.28%)
Apr 19, 2017 103.18 103.35 99.85 100.55 1,461,802 -2.61(-2.53%)
Apr 18, 2017 105.87 102.71 103.16 970,906 -1.98(-1.88%)
Apr 17, 2017 104.87 105.71 104.01 105.14 917,282 +0.10(+0.10%)
Apr 13, 2017 106.64 107.71 104.46 105.04 1,502,106 -1.28(-1.20%)
Apr 12, 2017 106.11 107.95 105.43 106.32 1,905,691 +0.36(+0.34%)
Apr 11, 2017 104.91 106.08 103.41 105.96 1,522,433 +1.34(+1.28%)
Apr 10, 2017 104.47 105.72 103.29 104.62 805,319 +0.24(+0.23%)
Apr 07, 2017 104.93 105.57 103.39 104.38 942,918 -0.29(-0.28%)
Apr 06, 2017 103.82 105.13 103.45 104.67 1,138,547 +1.73(+1.68%)
Apr 05, 2017 107.69 108.17 102.81 102.94 1,833,873 -3.83(-3.59%)
Apr 04, 2017 103.59 106.92 103.16 106.77 2,099,786 +2.69(+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.