Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 78.42 80.69 78.20 78.86 1,581,769 +0.83(+1.06%)
Sep 29, 2016 76.17 78.87 76.11 78.03 1,885,288 +1.76(+2.30%)
Sep 28, 2016 72.75 76.46 72.18 76.28 1,523,235 +3.96(+5.48%)
Sep 27, 2016 73.01 73.34 71.60 72.31 1,076,365 -1.45(-1.97%)
Sep 26, 2016 72.85 74.62 72.61 73.77 1,371,806 +1.14(+1.56%)
Sep 23, 2016 73.91 74.28 71.32 72.63 1,526,232 -1.70(-2.29%)
Sep 22, 2016 73.83 74.54 72.98 74.33 1,283,653 +1.32(+1.80%)
Sep 21, 2016 72.79 73.58 71.89 73.02 1,700,721 +0.85(+1.18%)
Sep 20, 2016 73.12 73.12 71.50 72.17 1,025,468 -0.77(-1.05%)
Sep 19, 2016 73.95 74.45 72.30 72.94 777,118 -0.33(-0.45%)
Sep 16, 2016 72.69 73.47 71.01 73.26 1,615,957 -0.16(-0.21%)
Sep 15, 2016 72.69 73.83 72.33 73.42 1,406,578 +1.08(+1.49%)
Sep 14, 2016 73.92 74.89 71.81 72.34 1,649,568 -1.91(-2.57%)
Sep 13, 2016 76.95 77.69 73.84 74.25 1,992,896 -3.86(-4.95%)
Sep 12, 2016 77.96 79.18 77.31 78.11 923,284 -0.34(-0.44%)
Sep 09, 2016 79.70 80.47 78.38 78.46 1,177,420 -1.87(-2.33%)
Sep 08, 2016 80.82 81.43 80.11 80.33 800,271 -0.18(-0.22%)
Sep 07, 2016 79.72 80.83 78.82 80.51 1,221,688 +1.15(+1.45%)
Sep 06, 2016 78.89 79.44 77.78 79.36 892,031 +0.63(+0.80%)
Sep 02, 2016 78.56 78.73 78.73 78.73 693,771 +0.91(+1.16%)
Sep 01, 2016 77.79 77.91 75.99 77.82 870,069 +0.02(+0.02%)
Aug 31, 2016 78.51 78.62 76.58 77.80 1,221,164 -1.02(-1.30%)
Aug 30, 2016 79.53 80.04 78.29 78.83 733,221 -0.70(-0.88%)
Aug 29, 2016 78.30 79.96 78.09 79.53 559,069 +0.84(+1.07%)
Aug 26, 2016 78.84 79.55 78.15 78.69 617,044 +0.06(+0.07%)
Aug 25, 2016 78.63 79.13 77.59 78.63 880,186 +0.06(+0.07%)
Aug 24, 2016 78.64 79.48 78.22 78.57 697,907 -0.33(-0.41%)
Aug 23, 2016 78.91 79.66 78.60 78.90 727,723 +0.08(+0.10%)
Aug 22, 2016 79.63 80.20 78.30 78.82 1,308,042 -1.72(-2.13%)
Aug 19, 2016 80.28 80.82 79.26 80.53 741,991 +0.03(+0.04%)
Aug 18, 2016 78.36 80.71 77.89 80.50 1,515,603 +2.65(+3.41%)
Aug 17, 2016 77.61 78.06 76.74 77.84 930,248 +0.24(+0.31%)
Aug 16, 2016 78.26 78.82 76.33 77.61 1,273,337 -1.18(-1.49%)
Aug 15, 2016 77.80 79.19 77.61 78.78 1,105,450 +1.53(+1.98%)
Aug 12, 2016 77.09 77.57 76.43 77.26 738,543 +0.34(+0.45%)
Aug 11, 2016 76.82 77.99 76.10 76.91 1,157,039 +0.71(+0.93%)
Aug 10, 2016 77.33 77.40 75.71 76.20 786,288 -0.81(-1.05%)
Aug 09, 2016 76.50 77.98 76.04 77.01 1,229,722 +0.47(+0.62%)
Aug 08, 2016 76.53 78.38 76.29 76.54 1,400,712 +0.61(+0.81%)
Aug 05, 2016 72.92 76.65 72.83 75.93 2,135,954 +3.30(+4.54%)
Aug 04, 2016 71.34 73.47 70.96 72.63 1,545,396 +1.28(+1.80%)
Aug 03, 2016 71.46 71.88 69.61 71.34 1,981,683 +1.22(+1.74%)
Aug 02, 2016 70.41 70.98 68.53 70.13 1,466,652 -0.08(-0.12%)
Aug 01, 2016 71.59 71.59 69.15 70.21 1,644,254 -1.50(-2.10%)
Jul 29, 2016 69.83 72.18 69.56 71.71 2,062,872 +1.52(+2.16%)
Jul 28, 2016 69.57 70.71 69.05 70.19 1,173,771 +0.47(+0.67%)
Jul 27, 2016 70.41 70.76 69.21 69.73 1,372,815 -0.43(-0.62%)
Jul 26, 2016 69.69 70.39 68.98 70.16 1,164,655 +0.44(+0.63%)
Jul 25, 2016 71.71 71.71 68.78 69.72 1,369,302 -2.35(-3.26%)
Jul 22, 2016 72.22 72.49 71.42 72.07 1,173,809 +0.04(+0.06%)
Jul 21, 2016 72.91 73.77 71.81 72.03 1,682,960 -1.06(-1.45%)
Jul 20, 2016 73.60 73.61 72.52 73.09 1,798,651 +0.05(+0.07%)
Jul 19, 2016 73.56 74.23 72.87 73.04 1,287,492 -0.94(-1.27%)
Jul 18, 2016 74.06 74.31 73.11 73.98 852,423 -0.29(-0.40%)
Jul 15, 2016 75.30 75.55 73.57 74.28 1,236,836 -1.06(-1.41%)
Jul 14, 2016 75.17 75.74 74.45 75.34 1,625,150 +0.97(+1.31%)
Jul 13, 2016 73.74 75.52 72.86 74.36 5,635,066 -0.75(-1.00%)
Jul 12, 2016 74.37 75.82 74.36 75.12 920,394 +1.85(+2.52%)
Jul 11, 2016 73.44 74.67 72.86 73.27 766,512 +0.44(+0.61%)
Jul 08, 2016 73.17 73.52 72.36 72.83 1,131,385 +0.47(+0.64%)
Jul 07, 2016 74.74 75.12 72.22 72.36 1,331,176 -0.77(-1.05%)
Jul 05, 2016 73.14 73.52 71.68 73.13 1,212,145 -0.82(-1.12%)
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.