Diamondback Energy (NQ: FANG )

179.21 -0.56 (-0.31%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 84.74 85.96 84.36 85.64 1,302,567 +0.77(+0.90%)
Oct 30, 2017 84.03 85.34 83.72 84.87 1,209,521 +1.30(+1.56%)
Oct 27, 2017 80.41 83.94 80.32 83.57 1,395,651 +2.95(+3.66%)
Oct 26, 2017 80.72 81.49 79.63 80.62 956,034 -0.01(-0.01%)
Oct 25, 2017 79.92 80.68 79.15 80.63 885,012 +0.97(+1.22%)
Oct 24, 2017 80.25 80.98 78.78 79.66 1,356,085 -0.54(-0.68%)
Oct 23, 2017 81.97 82.12 80.06 80.20 809,007 -1.74(-2.13%)
Oct 20, 2017 81.20 82.08 80.85 81.94 722,152 +0.75(+0.93%)
Oct 19, 2017 81.35 81.69 80.58 81.19 1,021,096 -0.48(-0.59%)
Oct 18, 2017 81.73 82.80 81.49 81.67 981,835 -0.34(-0.41%)
Oct 17, 2017 81.95 82.33 81.10 82.00 945,072 +0.01(+0.01%)
Oct 16, 2017 81.84 82.66 81.51 82.00 1,301,974 +0.98(+1.21%)
Oct 13, 2017 81.51 81.91 80.67 81.01 1,044,559 +0.20(+0.25%)
Oct 12, 2017 80.66 81.30 79.61 80.81 1,169,669 -0.32(-0.39%)
Oct 11, 2017 80.93 81.29 80.03 81.13 1,153,750 +0.61(+0.75%)
Oct 10, 2017 80.72 81.23 80.33 80.53 662,946 +0.66(+0.82%)
Oct 09, 2017 79.66 79.91 79.02 79.87 608,936 +0.68(+0.86%)
Oct 06, 2017 79.34 79.35 78.17 79.19 877,632 -0.53(-0.66%)
Oct 05, 2017 80.53 80.75 79.64 79.72 1,326,342 -0.80(-0.99%)
Oct 04, 2017 80.53 81.10 79.49 80.52 1,711,381 +0.54(+0.67%)
Oct 03, 2017 80.04 81.92 79.85 79.98 2,261,754 +0.06(+0.08%)
Oct 02, 2017 77.51 80.20 76.47 79.92 1,789,131 +1.63(+2.08%)
Sep 29, 2017 77.34 78.58 77.09 78.29 1,806,059 +0.66(+0.84%)
Sep 28, 2017 77.41 78.61 77.19 77.63 1,952,216 +0.21(+0.27%)
Sep 27, 2017 77.35 77.94 76.78 77.43 1,539,926 -0.22(-0.28%)
Sep 26, 2017 77.06 78.15 76.76 77.64 1,121,707 +0.30(+0.38%)
Sep 25, 2017 77.04 77.88 76.85 77.35 1,760,527 +0.83(+1.09%)
Sep 22, 2017 77.12 77.43 76.13 76.51 1,681,630 -1.29(-1.66%)
Sep 21, 2017 77.45 78.16 76.83 77.81 1,269,777 +0.03(+0.04%)
Sep 20, 2017 75.72 78.02 75.40 77.78 1,747,935 +2.43(+3.22%)
Sep 19, 2017 76.12 76.63 75.16 75.35 1,440,338 -0.70(-0.91%)
Sep 18, 2017 74.52 76.46 74.51 76.04 1,605,350 +0.94(+1.26%)
Sep 15, 2017 74.97 75.64 74.45 75.10 1,319,784 +0.13(+0.17%)
Sep 14, 2017 74.89 76.52 74.68 74.97 1,791,018 +0.26(+0.34%)
Sep 13, 2017 72.63 75.12 72.63 74.72 1,415,880 +2.46(+3.41%)
Sep 12, 2017 71.43 73.25 71.43 72.25 1,324,303 +0.77(+1.07%)
Sep 11, 2017 71.06 71.79 70.60 71.49 1,242,608 +0.44(+0.62%)
Sep 08, 2017 72.77 72.77 70.20 71.05 1,405,806 -2.17(-2.97%)
Sep 07, 2017 73.73 73.73 71.94 73.22 975,236 -0.83(-1.12%)
Sep 06, 2017 74.04 74.74 73.55 74.05 1,282,916 +0.74(+1.00%)
Sep 05, 2017 74.07 75.06 72.87 73.32 1,012,166 -0.14(-0.20%)
Sep 01, 2017 72.78 72.92 72.13 73.46 1,795,762 +0.90(+1.24%)
Aug 31, 2017 71.20 72.82 70.70 72.56 1,627,271 +1.85(+2.62%)
Aug 30, 2017 70.40 71.37 69.54 70.70 744,556 +0.24(+0.34%)
Aug 29, 2017 70.22 70.86 69.23 70.46 949,330 +0.11(+0.16%)
Aug 28, 2017 70.84 70.84 69.15 70.35 768,336 -0.57(-0.80%)
Aug 25, 2017 71.43 71.57 70.71 70.92 517,571 -0.30(-0.43%)
Aug 24, 2017 70.92 71.41 70.09 71.22 911,819 +0.21(+0.29%)
Aug 23, 2017 69.71 71.76 69.42 71.02 967,675 +1.14(+1.64%)
Aug 22, 2017 70.16 70.46 69.63 69.87 793,398 +0.28(+0.40%)
Aug 21, 2017 69.53 70.08 69.07 69.59 952,375 -0.14(-0.21%)
Aug 18, 2017 69.10 70.62 68.51 69.74 1,683,778 +0.93(+1.35%)
Aug 17, 2017 69.93 70.94 68.58 68.81 1,747,846 -1.57(-2.23%)
Aug 16, 2017 70.25 71.63 70.00 70.38 1,882,271 +0.03(+0.05%)
Aug 15, 2017 72.39 72.44 70.04 70.34 3,735,873 -2.18(-3.01%)
Aug 14, 2017 74.21 74.67 71.74 72.53 2,017,722 -1.69(-2.28%)
Aug 11, 2017 73.54 75.04 73.54 74.22 1,479,733 +0.65(+0.88%)
Aug 10, 2017 74.72 75.66 73.50 73.57 4,240,227 -2.01(-2.66%)
Aug 09, 2017 75.77 77.06 75.23 75.59 1,534,721 -0.32(-0.42%)
Aug 08, 2017 76.42 77.26 75.45 75.91 2,383,828 -0.85(-1.10%)
Aug 07, 2017 75.91 76.83 74.14 76.75 1,797,307 +0.66(+0.87%)
Aug 04, 2017 76.52 71.93 76.09 2,568,772 +4.41(+6.15%)
Aug 03, 2017 76.98 77.35 71.48 71.68 3,616,190 -4.92(-6.42%)
Aug 02, 2017 78.31 78.31 73.41 76.59 4,677,837 +0.39(+0.51%)
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.