Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 58.10 58.52 56.35 56.94 1,716,746 -1.08(-1.86%)
Feb 26, 2016 58.00 59.13 57.42 58.02 1,498,713 +0.83(+1.45%)
Feb 25, 2016 56.85 57.74 54.61 57.19 1,502,703 -0.13(-0.22%)
Feb 24, 2016 56.79 57.36 53.96 57.32 1,305,873 +1.38(+2.47%)
Feb 23, 2016 58.90 58.90 55.85 55.93 1,516,556 -2.96(-5.03%)
Feb 22, 2016 59.24 59.67 57.61 58.90 1,711,100 +1.29(+2.25%)
Feb 19, 2016 55.48 57.68 54.65 57.60 1,795,531 +1.46(+2.60%)
Feb 18, 2016 56.10 57.33 54.09 56.14 2,358,663 -0.15(-0.27%)
Feb 17, 2016 55.56 57.70 52.93 56.29 3,166,237 +1.97(+3.63%)
Feb 16, 2016 56.37 57.07 53.78 54.32 2,635,243 -0.93(-1.68%)
Feb 12, 2016 55.86 55.25 55.25 55.25 2,053,738 +0.98(+1.81%)
Feb 11, 2016 52.12 54.80 50.96 54.26 2,246,315 +0.46(+0.85%)
Feb 10, 2016 53.77 55.45 52.51 53.81 1,919,434 +0.22(+0.40%)
Feb 09, 2016 54.96 55.68 51.85 53.59 2,124,707 -2.31(-4.13%)
Feb 08, 2016 52.78 56.22 51.96 55.90 2,382,964 +2.11(+3.92%)
Feb 05, 2016 57.11 57.11 53.20 53.79 3,033,472 -3.75(-6.51%)
Feb 04, 2016 60.32 61.42 57.28 57.54 3,164,470 -2.30(-3.85%)
Feb 03, 2016 57.88 59.94 55.93 59.84 1,680,525 +2.90(+5.09%)
Feb 02, 2016 56.51 58.44 56.09 56.94 1,239,500 -1.08(-1.86%)
Feb 01, 2016 59.47 59.49 57.04 58.02 2,353,157 -2.36(-3.90%)
Jan 29, 2016 58.61 60.47 58.36 60.38 3,254,221 +2.21(+3.79%)
Jan 28, 2016 56.89 58.73 56.02 58.17 2,980,948 +3.61(+6.62%)
Jan 27, 2016 53.00 55.77 52.34 54.56 3,100,124 +1.39(+2.62%)
Jan 26, 2016 50.90 53.54 49.44 53.17 1,694,714 +3.56(+7.17%)
Jan 25, 2016 51.20 53.17 49.22 49.61 1,605,816 -3.27(-6.18%)
Jan 22, 2016 52.11 55.14 51.50 52.88 2,339,497 +1.65(+3.23%)
Jan 21, 2016 48.64 51.85 48.51 51.23 2,400,297 +2.55(+5.24%)
Jan 20, 2016 47.15 50.01 45.23 48.68 3,589,869 +0.34(+0.71%)
Jan 19, 2016 50.59 51.60 47.50 48.33 2,079,469 -2.14(-4.24%)
Jan 15, 2016 47.69 50.48 50.48 50.48 2,523,722 +0.38(+0.77%)
Jan 14, 2016 48.56 50.51 47.07 50.09 2,906,557 +2.53(+5.33%)
Jan 13, 2016 47.81 48.39 45.52 47.56 7,177,647 +0.79(+1.69%)
Jan 12, 2016 46.86 47.38 44.34 46.77 3,053,915 +0.74(+1.60%)
Jan 11, 2016 48.46 49.10 45.38 46.03 2,433,588 -2.53(-5.20%)
Jan 08, 2016 48.75 49.45 46.98 48.56 1,575,769 +0.29(+0.60%)
Jan 07, 2016 48.54 50.85 48.03 48.27 1,352,330 -1.44(-2.89%)
Jan 06, 2016 51.16 51.16 49.35 49.71 1,657,852 -2.39(-4.59%)
Jan 05, 2016 52.83 53.23 51.63 52.10 1,259,914 -0.74(-1.39%)
Jan 04, 2016 53.11 53.66 52.03 52.83 1,501,153 -0.63(-1.18%)
Dec 31, 2015 52.56 53.46 53.46 53.46 963,992 +0.70(+1.33%)
Dec 30, 2015 52.24 53.57 51.82 52.76 792,548 -0.34(-0.63%)
Dec 29, 2015 53.73 54.16 51.88 53.10 1,020,881 +0.81(+1.54%)
Dec 28, 2015 53.66 53.66 51.64 52.29 1,113,447 -1.99(-3.67%)
Dec 24, 2015 53.77 54.28 54.28 54.28 608,376 +0.37(+0.68%)
Dec 23, 2015 51.86 54.02 51.15 53.91 1,491,994 +3.28(+6.49%)
Dec 22, 2015 49.75 51.80 49.45 50.63 1,712,059 +0.92(+1.85%)
Dec 21, 2015 52.85 53.96 49.16 49.71 3,261,885 -3.16(-5.99%)
Dec 18, 2015 54.99 54.99 52.55 52.87 2,090,308 -2.07(-3.77%)
Dec 17, 2015 58.62 58.62 54.26 54.94 2,541,267 -2.89(-4.99%)
Dec 16, 2015 61.53 61.93 57.51 57.83 1,654,587 -3.32(-5.42%)
Dec 15, 2015 60.51 62.09 60.29 61.15 1,802,647 +0.72(+1.19%)
Dec 14, 2015 60.58 61.22 58.96 60.43 1,976,836 -0.76(-1.24%)
Dec 11, 2015 62.09 62.82 60.67 61.19 1,357,306 -2.02(-3.20%)
Dec 10, 2015 61.11 63.93 61.11 63.21 2,245,323 +1.65(+2.69%)
Dec 09, 2015 60.87 62.65 59.95 61.55 1,363,390 +1.66(+2.78%)
Dec 08, 2015 58.01 60.57 57.73 59.89 2,487,053 +0.87(+1.48%)
Dec 07, 2015 59.53 60.28 57.12 59.02 2,032,678 -1.97(-3.22%)
Dec 04, 2015 60.94 62.46 59.86 60.99 1,321,605 -0.35(-0.57%)
Dec 03, 2015 62.17 62.60 60.55 61.34 790,151 -0.03(-0.05%)
Dec 02, 2015 62.96 62.96 59.83 61.37 1,341,987 -1.13(-1.80%)
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.