Skip to main content

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 (%)
Feb 28, 2018 103.79 104.74 101.79 101.81 1,249,819 -1.25(-1.21%)
Feb 27, 2018 103.74 105.42 103.05 103.06 1,007,666 -1.27(-1.21%)
Feb 26, 2018 105.22 105.37 103.81 104.33 815,349 -0.17(-0.16%)
Feb 23, 2018 101.75 104.63 101.33 104.50 1,072,397 +3.77(+3.75%)
Feb 22, 2018 102.18 98.56 100.73 1,398,826 +1.90(+1.93%)
Feb 21, 2018 99.93 101.84 98.71 98.82 1,542,796 -1.50(-1.49%)
Feb 20, 2018 100.61 102.39 100.01 100.32 1,563,091 -0.87(-0.86%)
Feb 16, 2018 101.19 101.19 101.19 0 -1.04(-1.01%)
Feb 15, 2018 101.28 102.32 99.56 102.23 2,960,159 +1.89(+1.89%)
Feb 14, 2018 94.75 100.43 94.07 100.33 3,550,788 +6.37(+6.78%)
Feb 13, 2018 94.13 95.11 93.82 93.96 2,018,676 -0.80(-0.84%)
Feb 12, 2018 91.49 95.11 91.49 94.76 2,091,190 +4.49(+4.98%)
Feb 09, 2018 91.63 92.92 86.31 90.27 2,218,278 -0.67(-0.74%)
Feb 08, 2018 96.84 97.58 90.85 90.94 3,420,792 -5.86(-6.05%)
Feb 07, 2018 99.58 100.17 96.77 96.80 1,484,660 -2.78(-2.79%)
Feb 06, 2018 96.98 101.65 96.53 99.57 2,075,935 +0.55(+0.55%)
Feb 05, 2018 98.42 102.07 97.07 99.03 2,178,344 -1.01(-1.00%)
Feb 02, 2018 102.69 102.92 99.84 100.03 1,903,376 -3.41(-3.30%)
Feb 01, 2018 102.57 104.30 102.24 103.45 1,186,328 +0.93(+0.91%)
Jan 31, 2018 103.20 103.94 102.32 102.52 1,527,460 -0.63(-0.61%)
Jan 30, 2018 104.54 104.54 103.04 103.14 1,854,235 -2.27(-2.15%)
Jan 29, 2018 106.44 107.36 105.08 105.42 1,177,521 -0.85(-0.80%)
Jan 26, 2018 104.39 106.35 103.62 106.26 813,384 +2.65(+2.55%)
Jan 25, 2018 107.29 107.42 103.55 103.62 1,605,106 -2.87(-2.69%)
Jan 24, 2018 108.59 109.88 106.38 106.48 1,888,218 -1.59(-1.47%)
Jan 23, 2018 108.29 109.38 106.74 108.08 1,410,038 +0.08(+0.08%)
Jan 22, 2018 107.95 104.56 108.00 1,123,986 +3.79(+3.64%)
Jan 19, 2018 103.36 104.57 102.90 104.21 716,590 +0.28(+0.27%)
Jan 18, 2018 104.19 104.83 103.07 103.93 1,273,121 -0.17(-0.17%)
Jan 17, 2018 104.64 105.21 103.48 104.10 1,744,982 -0.47(-0.45%)
Jan 16, 2018 106.58 106.90 104.44 104.57 1,227,143 -1.73(-1.63%)
Jan 12, 2018 106.31 106.31 106.31 0 +0.20(+0.18%)
Jan 11, 2018 103.99 107.71 103.37 106.11 1,828,118 +2.13(+2.05%)
Jan 10, 2018 103.98 1,821,306 -0.16(-0.16%)
Jan 09, 2018 107.29 107.88 104.00 104.14 1,580,592 -2.86(-2.67%)
Jan 08, 2018 106.27 107.17 105.69 107.00 1,748,467 +0.82(+0.78%)
Jan 05, 2018 105.95 106.92 104.98 106.17 1,069,576 -0.12(-0.12%)
Jan 04, 2018 105.47 106.52 104.12 106.30 1,198,129 +0.78(+0.74%)
Jan 03, 2018 104.31 105.98 104.13 105.51 1,971,568 +1.05(+1.01%)
Jan 02, 2018 102.11 104.79 102.09 104.46 1,895,282 +1.33(+1.29%)
Dec 29, 2017 103.13 103.13 103.13 0 +0.60(+0.58%)
Dec 28, 2017 101.60 102.94 100.76 102.53 1,334,780 +1.90(+1.89%)
Dec 27, 2017 103.05 103.20 100.59 100.63 1,650,119 -2.27(-2.21%)
Dec 26, 2017 102.13 104.11 101.63 102.90 1,824,744 +1.31(+1.29%)
Dec 22, 2017 100.86 102.52 100.58 101.59 1,857,953 +1.04(+1.03%)
Dec 21, 2017 96.40 100.92 95.78 100.55 3,237,387 +4.79(+5.00%)
Dec 20, 2017 92.11 96.21 91.45 95.77 2,608,570 +4.44(+4.86%)
Dec 19, 2017 89.68 91.49 89.42 91.33 1,203,560 +1.76(+1.97%)
Dec 18, 2017 89.86 90.67 88.97 89.57 1,050,686 +0.11(+0.12%)
Dec 15, 2017 90.93 91.40 89.31 89.46 1,279,737 -1.23(-1.36%)
Dec 14, 2017 90.83 91.98 90.39 90.69 1,012,638 -0.46(-0.50%)
Dec 13, 2017 91.45 91.93 90.68 91.15 957,404 +0.05(+0.05%)
Dec 12, 2017 91.12 91.69 90.34 91.10 740,550 +0.19(+0.21%)
Dec 11, 2017 90.58 91.82 90.26 90.92 1,108,745 +0.43(+0.48%)
Dec 08, 2017 89.85 90.62 89.59 90.48 876,437 +1.49(+1.67%)
Dec 07, 2017 86.99 89.07 86.68 89.00 890,633 +2.14(+2.46%)
Dec 06, 2017 88.60 88.98 86.56 86.86 1,257,949 -2.23(-2.50%)
Dec 05, 2017 88.53 90.06 88.29 89.09 820,843 +0.03(+0.04%)
Dec 04, 2017 90.88 91.57 88.94 89.05 787,148 -1.54(-1.70%)
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.