Skip to main content

Diamondback Energy (NQ: FANG )

181.26 +1.49 (+0.83%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.49 42.61 40.04 41.54 1,034,866 +0.49(+1.19%)
Jan 30, 2014 39.27 41.20 39.27 41.05 1,316,337 +2.22(+5.72%)
Jan 29, 2014 39.23 40.25 38.60 38.83 956,972 -0.97(-2.43%)
Jan 28, 2014 38.15 40.32 38.15 39.80 740,617 +1.81(+4.75%)
Jan 27, 2014 38.96 39.80 37.77 37.99 746,916 -1.06(-2.72%)
Jan 24, 2014 39.87 40.28 38.37 39.06 1,048,325 -1.25(-3.11%)
Jan 23, 2014 40.85 41.05 39.58 40.31 1,224,513 -0.62(-1.52%)
Jan 22, 2014 39.32 41.26 39.16 40.93 967,589 +1.71(+4.36%)
Jan 21, 2014 38.85 39.62 38.11 39.22 897,856 +0.46(+1.18%)
Jan 17, 2014 39.08 38.77 38.77 38.77 935,073 -0.08(-0.21%)
Jan 16, 2014 38.38 39.06 37.76 38.85 630,152 +0.47(+1.23%)
Jan 15, 2014 37.57 38.97 37.73 38.38 1,145,693 +0.81(+2.15%)
Jan 14, 2014 35.60 37.66 35.18 37.57 1,136,525 +2.06(+5.81%)
Jan 13, 2014 36.79 37.67 35.20 35.51 1,022,837 -2.03(-5.41%)
Jan 10, 2014 36.31 37.72 36.16 37.54 1,334,572 +1.16(+3.19%)
Jan 09, 2014 38.09 38.42 35.84 36.38 1,380,530 -1.67(-4.39%)
Jan 08, 2014 38.67 38.95 37.49 38.05 669,223 -0.62(-1.61%)
Jan 07, 2014 39.00 39.99 38.30 38.67 910,381 -0.14(-0.37%)
Jan 06, 2014 39.16 39.36 37.59 38.82 1,794,310 -0.49(-1.24%)
Jan 03, 2014 40.94 41.80 38.37 39.30 1,574,465 -1.58(-3.87%)
Jan 02, 2014 42.06 42.82 39.60 40.89 893,841 -1.38(-3.26%)
Dec 31, 2013 41.44 42.26 42.26 42.26 764,525 +0.76(+1.83%)
Dec 30, 2013 42.52 43.00 41.33 41.50 748,312 -1.13(-2.64%)
Dec 27, 2013 42.20 43.02 41.59 42.63 472,049 +0.49(+1.16%)
Dec 26, 2013 41.69 42.49 41.24 42.14 610,043 +0.57(+1.36%)
Dec 24, 2013 41.57 41.87 41.29 41.57 375,574 -0.06(-0.15%)
Dec 23, 2013 40.38 41.79 40.05 41.64 1,097,706 +1.05(+2.58%)
Dec 20, 2013 39.95 40.98 39.55 40.59 1,842,308 +0.79(+1.99%)
Dec 19, 2013 37.45 39.88 36.62 39.80 1,311,110 +2.77(+7.47%)
Dec 18, 2013 36.78 38.30 36.27 37.03 939,769 +0.18(+0.48%)
Dec 17, 2013 36.14 37.27 35.38 36.86 735,423 +0.50(+1.38%)
Dec 16, 2013 36.09 36.91 35.69 36.36 611,430 +0.61(+1.70%)
Dec 13, 2013 36.07 36.32 34.74 35.75 840,909 -0.18(-0.51%)
Dec 12, 2013 36.30 37.06 35.79 35.93 482,591 -0.12(-0.33%)
Dec 11, 2013 36.71 36.93 35.96 36.05 929,976 -0.71(-1.93%)
Dec 10, 2013 36.13 37.95 36.08 36.76 941,634 +0.74(+2.06%)
Dec 09, 2013 36.99 37.41 35.33 36.02 1,737,410 -0.89(-2.40%)
Dec 06, 2013 40.38 40.61 36.63 36.91 0 -2.41(-6.14%)
Dec 05, 2013 40.19 40.93 38.97 39.32 0 -1.00(-2.48%)
Dec 04, 2013 39.96 41.02 39.60 40.32 0 +0.18(+0.44%)
Dec 03, 2013 40.32 41.69 39.70 40.14 0 -0.11(-0.28%)
Dec 02, 2013 39.90 40.85 39.20 40.26 659,243 +0.50(+1.27%)
Nov 29, 2013 39.66 40.41 38.87 39.75 0 -0.26(-0.64%)
Nov 27, 2013 41.12 41.62 39.42 40.01 0 -1.24(-3.00%)
Nov 26, 2013 40.76 41.97 40.57 41.25 0 +0.58(+1.43%)
Nov 25, 2013 41.19 41.41 39.09 40.66 750,344 -0.52(-1.26%)
Nov 22, 2013 41.18 42.08 40.67 41.18 0 -0.17(-0.41%)
Nov 21, 2013 39.14 41.77 39.14 41.35 859,001 +2.38(+6.11%)
Nov 20, 2013 39.41 40.29 38.70 38.97 0 -0.05(-0.12%)
Nov 19, 2013 40.26 40.52 38.76 39.02 1,139,133 -1.11(-2.78%)
Nov 18, 2013 42.88 42.96 39.47 40.13 0 -2.65(-6.19%)
Nov 15, 2013 42.56 42.85 42.07 42.78 0 +0.32(+0.76%)
Nov 14, 2013 42.22 42.97 40.88 42.46 0 +0.50(+1.19%)
Nov 12, 2013 42.40 42.69 41.37 41.96 0 -0.63(-1.48%)
Nov 11, 2013 42.92 43.07 42.43 42.59 0 -0.14(-0.34%)
Nov 08, 2013 43.08 43.53 42.41 42.73 0 -0.42(-0.98%)
Nov 07, 2013 44.01 44.75 40.36 43.16 5,146,763 +0.43(+1.01%)
Nov 06, 2013 43.96 44.67 41.81 42.72 1,265,483 -1.34(-3.05%)
Nov 05, 2013 46.78 46.92 42.84 44.07 2,164,358 +1.58(+3.72%)
Nov 04, 2013 40.69 42.74 39.86 42.48 1,334,221 +2.01(+4.98%)
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.