Skip to main content

Diamondback Energy (NQ: FANG )

196.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 54.92 56.01 54.33 54.97 1,562,358 -0.31(-0.56%)
Jul 30, 2015 55.02 56.08 53.86 55.28 1,889,340 +0.02(+0.04%)
Jul 29, 2015 52.79 55.47 52.27 55.26 1,697,118 +2.17(+4.09%)
Jul 28, 2015 51.87 53.58 51.12 53.09 889,503 +1.38(+2.67%)
Jul 27, 2015 51.50 52.48 50.83 51.71 1,382,231 -0.49(-0.94%)
Jul 24, 2015 54.23 54.30 51.56 52.20 2,215,947 -1.95(-3.61%)
Jul 23, 2015 54.12 54.49 52.31 54.15 2,220,623 +0.04(+0.08%)
Jul 22, 2015 53.37 54.27 52.60 54.11 1,637,082 +0.22(+0.41%)
Jul 21, 2015 53.22 54.61 52.82 53.89 1,509,723 +0.93(+1.76%)
Jul 20, 2015 53.96 54.08 52.42 52.96 1,630,220 -1.18(-2.17%)
Jul 17, 2015 56.45 56.45 53.79 54.13 2,439,799 -2.39(-4.22%)
Jul 16, 2015 57.89 58.61 55.92 56.52 1,231,761 -1.23(-2.12%)
Jul 15, 2015 59.39 59.59 57.16 57.74 1,178,883 -2.16(-3.61%)
Jul 14, 2015 58.58 60.63 58.28 59.91 1,288,043 +1.66(+2.85%)
Jul 13, 2015 57.60 58.37 57.20 58.25 956,675 +0.34(+0.59%)
Jul 10, 2015 58.24 58.56 56.83 57.91 1,191,813 +0.02(+0.04%)
Jul 09, 2015 57.37 58.74 57.26 57.88 1,639,536 +1.28(+2.27%)
Jul 08, 2015 57.45 58.50 55.77 56.60 1,251,671 -1.45(-2.49%)
Jul 07, 2015 57.23 58.13 55.19 58.04 2,276,295 +0.69(+1.21%)
Jul 06, 2015 58.74 59.90 57.10 57.35 1,679,602 -2.39(-3.99%)
Jul 02, 2015 59.48 59.74 59.74 59.74 1,020,029 +0.25(+0.43%)
Jul 01, 2015 62.41 63.19 59.29 59.48 1,765,072 -2.09(-3.40%)
Jun 30, 2015 62.04 62.33 59.92 61.57 1,480,542 +0.18(+0.29%)
Jun 29, 2015 60.66 62.03 60.23 61.39 1,504,548 -0.07(-0.12%)
Jun 26, 2015 61.66 62.34 59.94 61.47 9,400,755 -0.93(-1.49%)
Jun 25, 2015 63.61 63.65 62.21 62.40 908,346 -1.28(-2.01%)
Jun 24, 2015 65.35 65.90 63.53 63.68 918,091 -1.58(-2.42%)
Jun 23, 2015 64.31 65.45 63.66 65.26 1,039,092 +0.88(+1.37%)
Jun 22, 2015 63.21 64.86 62.22 64.38 1,192,675 +1.79(+2.86%)
Jun 19, 2015 62.51 64.24 62.48 62.59 1,724,976 -1.59(-2.48%)
Jun 18, 2015 65.22 65.87 64.11 64.18 803,138 -0.67(-1.03%)
Jun 17, 2015 66.54 67.38 64.15 64.85 859,559 -1.11(-1.68%)
Jun 16, 2015 65.11 66.30 64.60 65.96 728,607 +0.70(+1.08%)
Jun 15, 2015 65.37 65.53 64.59 65.26 1,048,479 -0.62(-0.94%)
Jun 12, 2015 66.00 66.00 65.25 65.88 531,201 -0.32(-0.48%)
Jun 11, 2015 66.55 66.85 66.01 66.20 542,257 -0.32(-0.48%)
Jun 10, 2015 66.24 66.96 65.56 66.52 836,481 +1.18(+1.80%)
Jun 09, 2015 64.78 66.10 64.78 65.34 901,932 +0.95(+1.47%)
Jun 08, 2015 63.95 65.70 63.45 64.39 1,242,969 +0.47(+0.73%)
Jun 05, 2015 62.29 64.94 62.07 63.93 1,211,272 +1.47(+2.35%)
Jun 04, 2015 62.89 62.96 61.74 62.46 905,945 -0.98(-1.55%)
Jun 03, 2015 64.49 64.61 63.35 63.44 1,006,586 -1.12(-1.73%)
Jun 02, 2015 64.77 65.59 64.23 64.55 780,961 +0.06(+0.09%)
Jun 01, 2015 64.14 64.55 63.11 64.50 839,918 +0.94(+1.48%)
May 29, 2015 63.38 64.47 63.22 63.56 1,477,348 +0.23(+0.36%)
May 28, 2015 64.33 64.33 62.18 63.33 1,401,121 -1.35(-2.08%)
May 27, 2015 64.73 65.18 63.93 64.68 951,116 -0.04(-0.06%)
May 26, 2015 65.47 66.29 64.43 64.72 1,143,848 -1.76(-2.64%)
May 22, 2015 65.25 66.47 66.47 66.47 982,445 +0.62(+0.94%)
May 21, 2015 64.53 66.47 63.85 65.85 1,077,404 +1.71(+2.66%)
May 20, 2015 63.39 64.28 62.19 64.15 1,303,911 +0.87(+1.37%)
May 19, 2015 64.39 64.74 62.41 63.28 1,215,784 -1.44(-2.22%)
May 18, 2015 64.36 65.22 63.89 64.72 1,011,843 +0.25(+0.38%)
May 15, 2015 63.62 64.73 61.88 64.47 1,332,162 +1.41(+2.24%)
May 14, 2015 64.88 65.40 62.99 63.06 1,564,796 -1.81(-2.80%)
May 13, 2015 65.53 65.82 64.24 64.87 1,013,509 -0.14(-0.21%)
May 12, 2015 64.42 65.89 63.89 65.01 896,067 +1.03(+1.61%)
May 11, 2015 62.90 64.39 62.49 63.98 2,124,576 +1.08(+1.71%)
May 08, 2015 62.72 63.70 60.65 62.90 5,860,367 +1.36(+2.22%)
May 07, 2015 64.94 64.94 60.75 61.54 2,851,777 -2.72(-4.23%)
May 06, 2015 65.61 65.93 63.81 64.26 1,115,890 -0.89(-1.37%)
May 05, 2015 68.38 69.24 64.88 65.15 1,558,685 -2.60(-3.83%)
May 04, 2015 66.33 67.85 66.22 67.75 1,231,415 +0.87(+1.29%)
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.