Skip to main content

Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 69.62 70.57 67.91 69.19 1,224,116 -0.24(-0.35%)
Apr 28, 2016 70.51 71.30 69.19 69.43 1,135,669 -1.24(-1.75%)
Apr 27, 2016 69.63 71.22 69.53 70.67 1,652,858 +1.53(+2.22%)
Apr 26, 2016 67.79 69.63 67.75 69.14 1,425,294 +1.62(+2.40%)
Apr 25, 2016 66.39 67.83 66.39 67.52 1,291,618 +0.64(+0.96%)
Apr 22, 2016 66.05 67.46 66.04 66.88 1,013,679 +0.90(+1.37%)
Apr 21, 2016 67.54 67.54 65.61 65.97 691,556 -0.72(-1.08%)
Apr 20, 2016 65.46 67.52 64.42 66.69 1,060,593 +0.92(+1.40%)
Apr 19, 2016 65.77 67.49 65.33 65.77 1,569,160 +0.38(+0.59%)
Apr 18, 2016 62.27 65.54 61.94 65.39 1,149,115 +1.37(+2.13%)
Apr 15, 2016 64.64 64.69 63.80 64.02 973,666 -1.29(-1.98%)
Apr 14, 2016 65.11 65.37 64.33 65.32 556,352 +0.26(+0.41%)
Apr 13, 2016 65.29 65.71 64.11 65.05 969,252 -0.52(-0.79%)
Apr 12, 2016 64.74 66.50 64.18 65.57 1,322,449 +1.17(+1.82%)
Apr 11, 2016 65.01 65.58 63.91 64.40 992,676 -0.38(-0.58%)
Apr 08, 2016 64.41 65.93 63.59 64.77 1,704,402 +1.58(+2.50%)
Apr 07, 2016 60.79 63.28 60.71 63.19 1,598,512 +1.90(+3.10%)
Apr 06, 2016 59.57 61.37 59.00 61.29 1,331,932 +2.31(+3.92%)
Apr 05, 2016 59.49 59.56 58.44 58.98 1,522,317 -0.57(-0.95%)
Apr 04, 2016 61.59 62.19 59.49 59.55 1,182,773 -1.81(-2.94%)
Apr 01, 2016 60.74 61.81 60.19 61.35 1,364,656 -0.33(-0.53%)
Mar 31, 2016 63.10 63.83 61.52 61.68 1,412,244 -1.48(-2.34%)
Mar 30, 2016 62.49 63.60 61.30 63.16 1,744,539 +1.49(+2.42%)
Mar 29, 2016 60.31 62.09 60.13 61.67 1,236,187 +0.56(+0.92%)
Mar 28, 2016 61.27 62.07 59.79 61.11 875,089 -0.78(-1.25%)
Mar 24, 2016 60.49 61.88 61.88 61.88 1,054,944 +0.58(+0.95%)
Mar 23, 2016 61.26 62.74 61.15 61.30 1,267,673 -1.05(-1.69%)
Mar 22, 2016 61.84 63.17 61.70 62.35 1,343,447 -0.02(-0.04%)
Mar 21, 2016 61.63 62.66 61.20 62.38 1,038,181 +0.34(+0.55%)
Mar 18, 2016 62.34 63.31 61.35 62.03 2,203,026 +0.10(+0.17%)
Mar 17, 2016 62.24 62.31 61.31 61.93 1,432,793 +0.30(+0.49%)
Mar 16, 2016 61.96 62.71 60.12 61.63 1,677,783 +0.10(+0.17%)
Mar 15, 2016 59.80 61.71 59.63 61.52 1,147,180 +0.78(+1.28%)
Mar 14, 2016 61.33 62.50 60.10 60.75 1,045,461 -1.93(-3.09%)
Mar 11, 2016 60.69 63.39 60.38 62.68 2,192,309 +2.68(+4.46%)
Mar 10, 2016 59.46 60.24 58.14 60.00 1,091,792 +0.30(+0.51%)
Mar 09, 2016 60.51 60.67 58.74 59.70 1,521,581 +0.25(+0.42%)
Mar 08, 2016 60.23 61.12 58.86 59.45 1,899,528 -1.48(-2.43%)
Mar 07, 2016 60.50 61.08 58.91 60.93 3,088,688 +0.20(+0.33%)
Mar 04, 2016 58.33 60.77 57.38 60.73 2,658,275 +2.78(+4.80%)
Mar 03, 2016 58.67 59.46 56.62 57.95 3,421,748 -1.19(-2.01%)
Mar 02, 2016 57.71 59.14 56.94 59.14 1,719,546 +1.21(+2.08%)
Mar 01, 2016 57.35 57.95 55.11 57.93 2,093,649 +0.99(+1.74%)
Feb 29, 2016 58.10 58.52 56.35 56.94 1,716,720 -1.08(-1.86%)
Feb 26, 2016 58.01 59.13 57.42 58.02 1,498,691 +0.83(+1.45%)
Feb 25, 2016 56.85 57.74 54.61 57.19 1,502,681 -0.13(-0.22%)
Feb 24, 2016 56.79 57.36 53.96 57.32 1,305,854 +1.38(+2.47%)
Feb 23, 2016 58.90 58.90 55.85 55.94 1,516,534 -2.96(-5.03%)
Feb 22, 2016 59.24 59.68 57.61 58.90 1,711,075 +1.29(+2.25%)
Feb 19, 2016 55.48 57.68 54.65 57.61 1,795,504 +1.46(+2.60%)
Feb 18, 2016 56.10 57.33 54.09 56.14 2,358,628 -0.15(-0.27%)
Feb 17, 2016 55.56 57.70 52.93 56.29 3,166,189 +1.97(+3.63%)
Feb 16, 2016 56.37 57.07 53.78 54.32 2,635,203 -0.93(-1.68%)
Feb 12, 2016 55.86 55.25 55.25 55.25 2,053,707 +0.98(+1.81%)
Feb 11, 2016 52.12 54.80 50.96 54.26 2,246,281 +0.46(+0.85%)
Feb 10, 2016 53.77 55.45 52.51 53.81 1,919,405 +0.22(+0.40%)
Feb 09, 2016 54.96 55.68 51.85 53.59 2,124,675 -2.31(-4.13%)
Feb 08, 2016 52.78 56.22 51.96 55.90 2,382,929 +2.11(+3.92%)
Feb 05, 2016 57.11 57.11 53.20 53.79 3,033,427 -3.75(-6.51%)
Feb 04, 2016 60.32 61.43 57.29 57.54 3,164,422 -2.30(-3.85%)
Feb 03, 2016 57.88 59.94 55.94 59.84 1,680,500 +2.90(+5.09%)
Feb 02, 2016 56.51 58.44 56.10 56.94 1,239,482 -1.08(-1.86%)
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.