FinancialContent is the trusted provider of stock market information to the media industry.
Diamondback Energy (NQ: FANG)
124.56 USD  -2.54 (-2.00%)
Official Closing Price  /  Updated: 5:30 PM EDT, Oct 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2018 127.17 127.36 124.09 124.56 2,078,500 -2.54(-2.00%)
Oct 19, 2018 127.57 129.39 126.46 127.10 1,298,500 +0.14(+0.11%)
Oct 18, 2018 128.00 128.36 125.12 126.96 949,778 -2.55(-1.97%)
Oct 17, 2018 130.63 131.04 128.16 129.51 951,077 -1.31(-1.00%)
Oct 16, 2018 129.20 131.34 127.61 130.82 1,234,943 +2.89(+2.26%)
Oct 15, 2018 127.79 128.61 126.22 127.93 1,073,141 +1.81(+1.44%)
Oct 12, 2018 127.47 128.01 121.88 126.12 1,604,700 +1.49(+1.20%)
Oct 11, 2018 128.06 129.71 124.56 124.63 2,204,669 -4.65(-3.60%)
Oct 10, 2018 135.14 135.70 128.93 129.28 1,652,234 -5.85(-4.33%)
Oct 09, 2018 132.63 136.47 132.63 135.13 1,228,517 +2.25(+1.69%)
Oct 08, 2018 134.60 135.60 131.82 132.88 1,466,867 -3.47(-2.54%)
Oct 05, 2018 136.21 136.69 133.89 136.35 1,428,600 +1.10(+0.81%)
Oct 04, 2018 139.38 139.38 135.20 135.25 1,506,841 -4.67(-3.34%)
Oct 03, 2018 137.94 140.78 136.43 139.92 1,819,781 +2.87(+2.09%)
Oct 02, 2018 137.09 137.49 135.10 137.05 1,420,545 +0.25(+0.18%)
Oct 01, 2018 135.45 138.49 135.36 136.80 1,215,077 +1.61(+1.19%)
Sep 28, 2018 133.55 137.84 133.23 135.19 1,628,900 +1.13(+0.84%)
Sep 27, 2018 133.05 134.41 131.88 134.06 1,283,937 +2.73(+2.08%)
Sep 26, 2018 134.13 134.58 131.13 131.33 2,045,898 -3.18(-2.36%)
Sep 25, 2018 133.64 136.21 132.98 134.51 1,891,269 +1.65(+1.24%)
Sep 24, 2018 130.21 133.57 129.97 132.86 2,216,744 +4.31(+3.35%)
Sep 21, 2018 127.85 128.96 126.78 128.55 1,801,100 +1.83(+1.44%)
Sep 20, 2018 129.30 129.69 126.44 126.72 1,917,023 -1.86(-1.45%)
Sep 19, 2018 124.80 129.17 124.50 128.58 2,070,936 +3.83(+3.07%)
Sep 18, 2018 123.91 126.24 122.96 124.75 2,019,426 +2.06(+1.68%)
Sep 17, 2018 121.57 124.44 121.10 122.69 1,582,508 +0.96(+0.79%)
Sep 14, 2018 119.25 123.52 118.44 121.73 2,167,900 +2.92(+2.46%)
Sep 13, 2018 120.17 120.56 117.64 118.81 1,960,875 -1.70(-1.41%)
Sep 12, 2018 117.72 120.93 117.71 120.51 2,308,485 +4.11(+3.53%)
Sep 11, 2018 112.36 117.33 111.31 116.40 2,335,289 +4.29(+3.83%)
Sep 10, 2018 112.74 113.42 111.75 112.11 1,902,400 -0.54(-0.48%)
Sep 07, 2018 114.00 114.00 111.33 112.65 1,902,800 -1.84(-1.61%)
Sep 06, 2018 117.47 117.52 113.50 114.49 1,721,612 -2.97(-2.53%)
Sep 05, 2018 119.39 119.55 116.89 117.46 1,778,800 -2.86(-2.38%)
Sep 04, 2018 122.15 122.24 119.80 120.32 1,374,546 -0.76(-0.63%)
Aug 31, 2018 121.08 121.08 121.08 0 -0.44(-0.36%)
Aug 30, 2018 121.66 122.44 120.81 121.52 1,060,813 -0.39(-0.32%)
Aug 29, 2018 121.12 122.25 120.51 121.91 2,073,938 +0.79(+0.65%)
Aug 28, 2018 122.47 123.02 120.40 121.12 1,304,728 -1.61(-1.31%)
Aug 27, 2018 122.56 123.58 121.82 122.73 1,638,137 +0.98(+0.80%)
Aug 24, 2018 122.96 123.45 121.50 121.75 1,314,800 +0.15(+0.12%)
Aug 23, 2018 123.00 123.78 120.98 121.60 990,107 -2.63(-2.12%)
Aug 22, 2018 124.31 125.35 123.79 124.23 2,283,773 +1.64(+1.34%)
Aug 21, 2018 121.95 124.27 121.50 122.59 2,826,771 +1.60(+1.32%)
Aug 20, 2018 121.47 121.82 119.17 120.99 1,904,302 +0.81(+0.67%)
Aug 17, 2018 120.45 122.00 118.64 120.18 2,165,100 -0.28(-0.23%)
Aug 16, 2018 120.00 120.68 118.11 120.46 3,944,162 +2.76(+2.34%)
Aug 15, 2018 123.04 124.20 115.28 117.70 11,541,334 -16.05(-12.00%)
Aug 14, 2018 133.21 134.90 132.57 133.75 1,238,783 +1.88(+1.43%)
Aug 13, 2018 133.76 135.17 131.58 131.87 911,874 -2.93(-2.17%)
Aug 10, 2018 132.06 136.00 131.05 134.80 1,340,800 +3.65(+2.78%)
Aug 09, 2018 133.00 135.01 129.49 131.15 1,897,241 -2.64(-1.97%)
Aug 08, 2018 133.69 134.61 131.50 133.79 1,548,412 -0.95(-0.71%)
Aug 07, 2018 134.50 136.25 134.16 134.74 659,719 +1.12(+0.84%)
Aug 06, 2018 131.89 135.74 131.22 133.62 1,028,534 +2.82(+2.16%)
Aug 03, 2018 134.48 134.82 129.94 130.80 1,028,800 -3.69(-2.74%)
Aug 02, 2018 131.97 135.66 130.69 134.49 544,058 +1.61(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More