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, 2013 31.01 32.10 30.47 31.19 0 +0.29(+0.93%)
Jul 30, 2013 30.85 30.95 30.04 30.90 0 +0.13(+0.42%)
Jul 29, 2013 30.63 30.89 30.18 30.77 0 +0.16(+0.53%)
Jul 26, 2013 30.63 31.97 30.35 30.61 0 -0.23(-0.74%)
Jul 25, 2013 30.44 31.24 30.30 30.84 0 +0.28(+0.91%)
Jul 24, 2013 31.79 31.86 30.28 30.56 0 -1.13(-3.56%)
Jul 23, 2013 32.59 32.67 31.59 31.69 223,403 -0.56(-1.72%)
Jul 22, 2013 31.95 32.35 31.49 32.24 0 +0.09(+0.28%)
Jul 19, 2013 31.16 32.51 30.53 32.15 0 +1.05(+3.36%)
Jul 18, 2013 30.67 32.22 30.60 31.11 0 +0.28(+0.90%)
Jul 17, 2013 30.38 31.73 30.38 30.83 236,399 +0.02(+0.08%)
Jul 16, 2013 30.37 30.97 29.91 30.80 0 +0.36(+1.18%)
Jul 15, 2013 30.39 30.90 29.59 30.44 0 +0.02(+0.05%)
Jul 12, 2013 30.54 30.77 29.59 30.43 0 -0.29(-0.93%)
Jul 11, 2013 31.15 31.15 30.49 30.71 0 +0.36(+1.18%)
Jul 10, 2013 29.85 30.43 29.26 30.35 0 +0.54(+1.81%)
Jul 09, 2013 29.77 30.17 29.24 29.81 0 +0.33(+1.11%)
Jul 08, 2013 29.46 30.88 29.11 29.49 0 +0.17(+0.58%)
Jul 05, 2013 29.19 29.59 28.39 29.32 0 +0.56(+1.96%)
Jul 03, 2013 28.21 29.60 27.94 28.75 0 +0.52(+1.85%)
Jul 02, 2013 27.86 28.33 27.37 28.23 0 +0.24(+0.85%)
Jul 01, 2013 27.36 28.30 27.30 27.99 0 +0.78(+2.85%)
Jun 28, 2013 27.08 27.51 26.64 27.22 1,104,331 -0.27(-0.98%)
Jun 26, 2013 27.15 27.55 26.95 27.49 0 +0.60(+2.22%)
Jun 25, 2013 26.62 27.24 25.72 26.89 0 +0.74(+2.81%)
Jun 24, 2013 26.88 26.88 25.12 26.16 0 -0.92(-3.41%)
Jun 21, 2013 26.79 27.37 25.81 27.08 1,588,808 +0.42(+1.56%)
Jun 20, 2013 28.03 28.03 26.52 26.66 785,949 -1.61(-5.69%)
Jun 19, 2013 28.79 28.98 27.90 28.27 4,092,085 -0.33(-1.14%)
Jun 18, 2013 27.65 28.97 27.12 28.60 0 +0.46(+1.63%)
Jun 17, 2013 28.79 28.82 27.60 28.14 228,582 -0.36(-1.26%)
Jun 14, 2013 28.56 29.10 28.26 28.50 0 -0.07(-0.23%)
Jun 13, 2013 28.21 28.83 27.30 28.56 345,276 +0.44(+1.57%)
Jun 12, 2013 28.39 28.63 27.93 28.12 80,378 -0.02(-0.09%)
Jun 11, 2013 28.23 28.79 27.92 28.15 150,864 -0.23(-0.81%)
Jun 10, 2013 28.23 29.05 27.36 28.38 0 -0.58(-2.00%)
Jun 07, 2013 28.47 29.11 27.90 28.96 0 +0.71(+2.52%)
Jun 06, 2013 27.67 29.30 27.45 28.25 134,714 +0.52(+1.89%)
Jun 05, 2013 27.99 28.33 27.63 27.72 0 -0.11(-0.41%)
Jun 04, 2013 28.28 28.94 27.45 27.84 0 -0.42(-1.50%)
Jun 03, 2013 27.49 28.39 26.86 28.26 414,702 +0.68(+2.46%)
May 31, 2013 28.29 28.78 27.50 27.58 730,523 -0.96(-3.38%)
May 30, 2013 28.41 29.12 28.10 28.55 435,179 -0.01(-0.03%)
May 29, 2013 28.43 28.84 28.03 28.56 281,460 +0.01(+0.03%)
May 28, 2013 28.40 29.33 28.03 28.55 469,157 +0.51(+1.84%)
May 24, 2013 27.27 28.32 26.77 28.03 0 +0.86(+3.16%)
May 23, 2013 26.12 28.02 25.75 27.18 0 +0.60(+2.24%)
May 22, 2013 26.34 28.46 26.03 26.58 0 +0.68(+2.62%)
May 21, 2013 26.47 26.47 25.51 25.90 0 -0.26(-1.00%)
May 20, 2013 25.83 26.34 25.52 26.16 0 +0.49(+1.91%)
May 17, 2013 24.93 26.47 24.67 25.67 0 +1.22(+4.98%)
May 16, 2013 25.46 25.81 24.28 24.46 4,822,444 +0.38(+1.56%)
May 15, 2013 23.11 24.32 22.21 24.08 0 +0.67(+2.86%)
May 13, 2013 23.25 23.69 23.16 23.41 0 +0.07(+0.28%)
May 10, 2013 23.40 23.44 22.80 23.35 0 -0.08(-0.35%)
May 09, 2013 24.15 24.24 23.25 23.43 0 -0.69(-2.88%)
May 08, 2013 23.18 24.30 22.47 24.12 0 +0.81(+3.47%)
May 07, 2013 23.45 23.53 22.77 23.31 0 -0.18(-0.76%)
May 06, 2013 22.53 24.02 22.53 23.49 0 +1.05(+4.66%)
May 03, 2013 22.41 22.59 22.14 22.45 0 +0.31(+1.40%)
May 02, 2013 21.61 22.25 21.61 22.14 0 +0.54(+2.50%)
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.