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 (%)
Sep 30, 2015 52.16 53.35 51.34 52.77 942,131 +1.31(+2.54%)
Sep 29, 2015 51.24 52.45 50.73 51.46 973,676 +0.30(+0.59%)
Sep 28, 2015 53.18 53.45 50.84 51.16 1,205,132 -2.76(-5.12%)
Sep 25, 2015 55.30 55.32 53.29 53.92 1,134,076 -0.54(-0.99%)
Sep 24, 2015 53.83 55.01 52.45 54.46 893,392 +0.15(+0.27%)
Sep 23, 2015 56.53 57.35 54.24 54.31 1,140,868 -2.20(-3.89%)
Sep 22, 2015 55.86 58.24 55.09 56.51 1,681,292 -0.20(-0.35%)
Sep 21, 2015 56.90 57.80 56.00 56.70 1,385,525 +0.34(+0.61%)
Sep 18, 2015 55.56 56.67 55.32 56.36 1,948,953 -0.66(-1.16%)
Sep 17, 2015 57.33 58.52 56.72 57.02 1,239,269 -0.07(-0.11%)
Sep 16, 2015 55.00 57.77 54.97 57.09 1,710,552 +2.61(+4.78%)
Sep 15, 2015 54.08 55.07 53.91 54.48 789,916 +0.80(+1.49%)
Sep 14, 2015 54.07 54.27 52.75 53.68 862,422 -0.48(-0.89%)
Sep 11, 2015 53.82 54.16 51.82 54.16 1,363,220 -0.47(-0.85%)
Sep 10, 2015 53.42 55.25 52.13 54.63 1,294,170 +1.49(+2.81%)
Sep 09, 2015 55.53 55.87 53.09 53.14 1,079,299 -1.85(-3.36%)
Sep 08, 2015 53.87 55.45 53.24 54.98 1,002,158 +1.07(+1.98%)
Sep 04, 2015 53.90 53.91 53.91 53.91 859,165 -0.80(-1.46%)
Sep 03, 2015 55.59 56.36 54.56 54.71 1,155,998 -0.38(-0.70%)
Sep 02, 2015 53.57 55.13 51.73 55.10 1,694,431 +2.39(+4.54%)
Sep 01, 2015 54.23 55.46 52.02 52.70 1,790,602 -3.08(-5.52%)
Aug 31, 2015 53.85 56.48 53.35 55.78 2,417,044 +1.41(+2.60%)
Aug 28, 2015 53.11 56.61 52.73 54.37 1,970,498 +0.70(+1.31%)
Aug 27, 2015 51.88 55.27 51.12 53.67 2,052,465 +2.95(+5.81%)
Aug 26, 2015 51.04 51.12 49.24 50.72 1,352,368 +1.04(+2.09%)
Aug 25, 2015 53.36 53.73 49.66 49.68 1,647,251 -0.76(-1.51%)
Aug 24, 2015 52.96 53.74 49.28 50.44 2,476,287 -3.92(-7.21%)
Aug 21, 2015 56.62 57.36 54.18 54.36 2,446,740 -3.01(-5.24%)
Aug 20, 2015 58.81 59.04 57.30 57.37 1,293,171 -1.32(-2.24%)
Aug 19, 2015 59.42 59.74 57.22 58.68 1,297,495 -1.26(-2.10%)
Aug 18, 2015 59.37 60.02 58.32 59.94 937,931 +0.96(+1.62%)
Aug 17, 2015 59.85 60.14 58.49 58.98 1,208,531 -1.38(-2.29%)
Aug 14, 2015 59.13 60.60 58.49 60.36 1,839,748 +1.82(+3.11%)
Aug 13, 2015 57.76 58.86 57.20 58.54 3,158,381 -0.66(-1.12%)
Aug 12, 2015 57.63 59.80 57.15 59.20 1,272,144 +1.32(+2.27%)
Aug 11, 2015 56.45 58.09 55.55 57.89 1,051,815 +0.56(+0.97%)
Aug 10, 2015 56.44 57.96 56.21 57.33 1,747,093 +1.10(+1.96%)
Aug 07, 2015 57.23 58.59 55.90 56.23 1,407,776 -1.34(-2.33%)
Aug 06, 2015 55.87 57.96 53.82 57.57 2,409,095 +1.72(+3.09%)
Aug 05, 2015 56.35 57.17 55.14 55.85 2,094,144 +0.31(+0.56%)
Aug 04, 2015 55.09 56.65 54.88 55.54 1,883,784 +0.96(+1.75%)
Aug 03, 2015 54.56 56.72 54.25 54.58 1,594,937 -0.39(-0.71%)
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%)
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.