Diamondback Energy (NQ: FANG )

74.80 USD -0.40 (-0.53%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 73.74 73.74 70.85 71.21 931,339 -1.96(-2.68%)
Feb 26, 2015 74.38 74.58 72.33 73.17 857,007 -1.79(-2.39%)
Feb 25, 2015 74.81 76.06 73.55 74.96 1,075,648 +0.88(+1.19%)
Feb 24, 2015 75.08 75.34 72.88 74.08 755,294 -0.28(-0.38%)
Feb 23, 2015 73.51 75.20 72.36 74.36 1,056,748 -0.73(-0.97%)
Feb 20, 2015 76.03 76.81 74.37 75.09 1,241,712 -0.77(-1.02%)
Feb 19, 2015 72.27 76.93 71.25 75.86 1,323,426 +2.06(+2.79%)
Feb 18, 2015 71.35 75.78 71.27 73.80 1,725,379 +0.23(+0.31%)
Feb 17, 2015 72.69 74.19 72.26 73.57 1,456,942 +0.11(+0.15%)
Feb 13, 2015 74.50 73.46 73.46 73.46 1,238,200 +0.49(+0.67%)
Feb 12, 2015 69.92 73.40 69.87 72.97 1,622,233 +4.19(+6.09%)
Feb 11, 2015 67.69 68.88 65.55 68.78 1,473,663 -0.62(-0.89%)
Feb 10, 2015 70.42 70.45 67.57 69.40 1,084,960 -0.73(-1.04%)
Feb 09, 2015 71.05 72.12 70.08 70.13 984,758 -0.70(-0.99%)
Feb 06, 2015 69.81 71.06 68.97 70.83 1,270,619 +1.77(+2.56%)
Feb 05, 2015 68.46 69.45 67.28 69.06 1,056,760 +1.93(+2.88%)
Feb 04, 2015 68.67 69.56 66.60 67.12 1,020,162 -2.56(-3.67%)
Feb 03, 2015 71.33 72.81 68.75 69.68 1,677,723 -0.06(-0.08%)
Feb 02, 2015 69.73 72.00 68.00 69.74 1,456,102 +0.75(+1.08%)
Jan 30, 2015 67.57 70.66 66.92 68.99 1,544,726 +0.35(+0.51%)
Jan 29, 2015 66.68 68.66 64.21 68.64 1,137,198 +2.56(+3.87%)
Jan 28, 2015 68.10 68.55 65.34 66.08 1,226,382 -2.88(-4.18%)
Jan 27, 2015 67.68 70.83 67.53 68.96 1,336,573 +0.45(+0.66%)
Jan 26, 2015 67.05 68.97 66.16 68.51 1,585,266 +1.51(+2.25%)
Jan 23, 2015 67.56 69.17 66.28 67.00 1,036,106 -0.98(-1.44%)
Jan 22, 2015 68.94 69.51 67.15 67.98 1,611,927 -0.56(-0.82%)
Jan 21, 2015 61.97 68.90 61.52 68.54 2,503,439 +5.73(+9.12%)
Jan 20, 2015 64.35 65.79 61.91 62.81 1,837,512 -2.82(-4.30%)
Jan 16, 2015 64.20 66.72 64.00 65.63 2,163,082 +2.18(+3.44%)
Jan 15, 2015 66.45 67.30 63.28 63.45 2,094,194 -1.85(-2.83%)
Jan 14, 2015 61.49 66.00 61.30 65.30 2,873,514 +4.06(+6.63%)
Jan 13, 2015 60.04 61.59 59.42 61.24 928,968 +1.77(+2.98%)
Jan 12, 2015 60.67 61.31 57.79 59.47 1,168,438 -2.37(-3.83%)
Jan 09, 2015 61.26 62.39 60.08 61.84 858,156 +0.76(+1.24%)
Jan 08, 2015 58.74 61.33 57.71 61.08 1,218,351 +2.83(+4.87%)
Jan 07, 2015 58.40 60.03 57.18 58.25 1,198,003 +0.88(+1.53%)
Jan 06, 2015 56.72 58.19 55.53 57.37 1,394,506 +0.09(+0.16%)
Jan 05, 2015 59.20 59.59 55.87 57.28 1,421,470 -2.65(-4.42%)
Jan 02, 2015 60.05 61.51 58.74 59.93 1,023,187 +0.15(+0.25%)
Dec 31, 2014 58.85 59.78 59.78 59.78 1,068,700 -0.09(-0.15%)
Dec 30, 2014 59.72 61.52 58.82 59.87 822,971 -0.51(-0.84%)
Dec 29, 2014 60.66 62.31 59.08 60.38 672,571 -0.03(-0.05%)
Dec 26, 2014 61.75 61.75 59.56 60.41 427,185 +0.23(+0.38%)
Dec 24, 2014 61.17 60.18 60.18 60.18 384,500 -1.52(-2.46%)
Dec 23, 2014 61.25 62.23 60.41 61.70 841,560 +0.62(+1.02%)
Dec 22, 2014 61.57 62.48 59.32 61.07 935,199 -1.49(-2.38%)
Dec 19, 2014 59.90 63.03 58.70 62.56 1,599,953 +2.98(+5.01%)
Dec 18, 2014 61.60 62.39 57.82 59.58 1,985,349 +0.61(+1.03%)
Dec 17, 2014 55.94 59.95 55.74 58.97 4,351,265 +3.12(+5.60%)
Dec 16, 2014 52.08 58.96 51.95 55.84 2,552,480 +2.44(+4.56%)
Dec 15, 2014 52.86 54.33 51.69 53.40 1,414,305 +0.93(+1.78%)
Dec 12, 2014 51.86 54.92 51.79 52.47 2,186,339 -0.64(-1.21%)
Dec 11, 2014 53.28 55.72 52.94 53.11 1,017,043 -0.54(-1.01%)
Dec 10, 2014 55.85 56.51 53.00 53.65 1,327,642 -3.03(-5.35%)
Dec 09, 2014 54.22 57.66 53.71 56.68 1,360,989 +1.88(+3.43%)
Dec 08, 2014 57.31 57.31 53.93 54.80 1,580,696 -3.99(-6.79%)
Dec 05, 2014 58.39 59.69 57.48 58.79 1,507,046 +0.31(+0.53%)
Dec 04, 2014 58.94 60.20 57.41 58.48 1,272,546 -1.38(-2.31%)
Dec 03, 2014 58.45 63.11 56.97 59.86 1,625,724 +2.02(+3.49%)
Dec 02, 2014 55.37 58.71 54.44 57.84 1,981,432 +2.03(+3.64%)
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.