Diamondback Energy (NQ: FANG )

84.17 USD -1.10 (-1.29%)
Official Closing Price Updated: 5:38 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 67.57 70.66 66.92 68.99 1,544,726 +0.35(+0.51%)
Jan 29, 2015 66.68 68.66 64.21 68.64 1,137,198 +2.56(+3.87%)
Jan 28, 2015 68.10 68.55 65.34 66.08 1,226,382 -2.88(-4.18%)
Jan 27, 2015 67.68 70.83 67.53 68.96 1,336,573 +0.45(+0.66%)
Jan 26, 2015 67.05 68.97 66.16 68.51 1,585,266 +1.51(+2.25%)
Jan 23, 2015 67.56 69.17 66.28 67.00 1,036,106 -0.98(-1.44%)
Jan 22, 2015 68.94 69.51 67.15 67.98 1,611,927 -0.56(-0.82%)
Jan 21, 2015 61.97 68.90 61.52 68.54 2,503,439 +5.73(+9.12%)
Jan 20, 2015 64.35 65.79 61.91 62.81 1,837,512 -2.82(-4.30%)
Jan 16, 2015 64.20 66.72 64.00 65.63 2,163,082 +2.18(+3.44%)
Jan 15, 2015 66.45 67.30 63.28 63.45 2,094,194 -1.85(-2.83%)
Jan 14, 2015 61.49 66.00 61.30 65.30 2,873,514 +4.06(+6.63%)
Jan 13, 2015 60.04 61.59 59.42 61.24 928,968 +1.77(+2.98%)
Jan 12, 2015 60.67 61.31 57.79 59.47 1,168,438 -2.37(-3.83%)
Jan 09, 2015 61.26 62.39 60.08 61.84 858,156 +0.76(+1.24%)
Jan 08, 2015 58.74 61.33 57.71 61.08 1,218,351 +2.83(+4.87%)
Jan 07, 2015 58.40 60.03 57.18 58.25 1,198,003 +0.88(+1.53%)
Jan 06, 2015 56.72 58.19 55.53 57.37 1,394,506 +0.09(+0.16%)
Jan 05, 2015 59.20 59.59 55.87 57.28 1,421,470 -2.65(-4.42%)
Jan 02, 2015 60.05 61.51 58.74 59.93 1,023,187 +0.15(+0.25%)
Dec 31, 2014 58.85 59.78 59.78 59.78 1,068,700 -0.09(-0.15%)
Dec 30, 2014 59.72 61.52 58.82 59.87 822,971 -0.51(-0.84%)
Dec 29, 2014 60.66 62.31 59.08 60.38 672,571 -0.03(-0.05%)
Dec 26, 2014 61.75 61.75 59.56 60.41 427,185 +0.23(+0.38%)
Dec 24, 2014 61.17 60.18 60.18 60.18 384,500 -1.52(-2.46%)
Dec 23, 2014 61.25 62.23 60.41 61.70 841,560 +0.62(+1.02%)
Dec 22, 2014 61.57 62.48 59.32 61.07 935,199 -1.49(-2.38%)
Dec 19, 2014 59.90 63.03 58.70 62.56 1,599,953 +2.98(+5.01%)
Dec 18, 2014 61.60 62.39 57.82 59.58 1,985,349 +0.61(+1.03%)
Dec 17, 2014 55.94 59.95 55.74 58.97 4,351,265 +3.12(+5.60%)
Dec 16, 2014 52.08 58.96 51.95 55.84 2,552,480 +2.44(+4.56%)
Dec 15, 2014 52.86 54.33 51.69 53.40 1,414,305 +0.93(+1.78%)
Dec 12, 2014 51.86 54.92 51.79 52.47 2,186,339 -0.64(-1.21%)
Dec 11, 2014 53.28 55.72 52.94 53.11 1,017,043 -0.54(-1.01%)
Dec 10, 2014 55.85 56.51 53.00 53.65 1,327,642 -3.03(-5.35%)
Dec 09, 2014 54.22 57.66 53.71 56.68 1,360,989 +1.88(+3.43%)
Dec 08, 2014 57.31 57.31 53.93 54.80 1,580,696 -3.99(-6.79%)
Dec 05, 2014 58.39 59.69 57.48 58.79 1,507,046 +0.31(+0.53%)
Dec 04, 2014 58.94 60.20 57.41 58.48 1,272,546 -1.38(-2.31%)
Dec 03, 2014 58.45 63.11 56.97 59.86 1,625,724 +2.02(+3.49%)
Dec 02, 2014 55.37 58.71 54.44 57.84 1,981,432 +2.03(+3.64%)
Dec 01, 2014 56.19 57.45 53.87 55.81 1,515,997 -0.59(-1.05%)
Nov 28, 2014 58.86 61.86 54.48 56.40 2,111,712 -8.48(-13.07%)
Nov 26, 2014 66.80 64.88 64.88 64.88 961,800 -2.15(-3.21%)
Nov 25, 2014 68.64 69.40 66.53 67.03 1,169,576 -1.06(-1.56%)
Nov 24, 2014 69.16 69.83 67.00 68.09 1,300,117 -1.65(-2.37%)
Nov 21, 2014 68.50 71.30 68.26 69.74 1,509,105 +2.53(+3.76%)
Nov 20, 2014 65.14 67.33 65.09 67.21 812,958 +2.08(+3.19%)
Nov 19, 2014 64.59 65.44 62.84 65.13 1,008,733 +0.76(+1.18%)
Nov 18, 2014 63.61 65.43 62.40 64.37 1,263,973 +0.65(+1.02%)
Nov 17, 2014 66.90 67.56 62.98 63.72 1,575,032 -4.07(-6.00%)
Nov 14, 2014 65.11 67.91 64.60 67.79 1,043,966 +3.03(+4.68%)
Nov 13, 2014 64.49 65.60 63.20 64.76 1,750,146 -0.05(-0.08%)
Nov 12, 2014 64.78 65.94 64.25 64.81 3,283,130 -2.69(-3.99%)
Nov 11, 2014 66.62 68.75 65.91 67.50 1,143,176 +0.90(+1.35%)
Nov 10, 2014 70.14 71.39 66.31 66.60 1,361,870 -2.89(-4.16%)
Nov 07, 2014 66.09 69.54 66.09 69.49 1,403,814 +3.67(+5.58%)
Nov 06, 2014 64.46 66.01 63.70 65.82 1,091,823 +0.81(+1.25%)
Nov 05, 2014 67.09 67.09 63.03 65.01 1,402,506 +1.37(+2.15%)
Nov 04, 2014 65.52 66.41 62.68 63.64 1,948,202 -3.75(-5.56%)
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.