Skip to main content

Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 100.37 104.05 100.20 102.66 1,737,776 +2.08(+2.07%)
Apr 27, 2018 100.97 102.04 100.14 100.58 1,201,676 -0.81(-0.80%)
Apr 26, 2018 100.54 101.83 100.16 101.39 1,502,297 +0.89(+0.89%)
Apr 25, 2018 100.67 101.97 99.90 100.50 1,578,509 +0.02(+0.02%)
Apr 24, 2018 102.53 102.88 99.46 100.48 2,498,025 -2.01(-1.96%)
Apr 23, 2018 101.93 103.43 100.53 102.49 1,484,091 -0.13(-0.12%)
Apr 20, 2018 102.13 104.24 100.98 102.62 2,236,251 -0.38(-0.37%)
Apr 19, 2018 101.94 104.45 101.60 103.00 2,910,633 +1.42(+1.40%)
Apr 18, 2018 98.66 102.81 98.41 101.58 3,244,181 +3.84(+3.92%)
Apr 17, 2018 95.82 98.92 95.26 97.74 2,292,628 +2.61(+2.74%)
Apr 16, 2018 94.94 95.46 93.73 95.14 1,829,786 +0.27(+0.29%)
Apr 13, 2018 93.43 95.76 93.12 94.86 1,677,389 +1.89(+2.03%)
Apr 12, 2018 93.03 94.32 91.80 92.98 2,325,235 -0.16(-0.17%)
Apr 11, 2018 94.90 95.54 92.85 93.14 3,010,620 -0.67(-0.72%)
Apr 10, 2018 92.43 94.23 91.35 93.81 2,577,426 +3.27(+3.61%)
Apr 09, 2018 93.91 94.30 90.36 90.54 4,158,943 -2.66(-2.86%)
Apr 06, 2018 98.12 98.48 91.86 93.20 4,113,028 -6.23(-6.26%)
Apr 05, 2018 98.19 100.83 98.19 99.43 1,630,651 +1.46(+1.49%)
Apr 04, 2018 96.49 97.99 96.27 97.96 1,990,359 -0.69(-0.70%)
Apr 03, 2018 98.62 99.14 96.22 98.65 1,832,318 +0.94(+0.97%)
Apr 02, 2018 100.59 100.62 94.92 97.71 3,037,084 -3.40(-3.37%)
Mar 29, 2018 101.11 101.11 101.11 0 +1.48(+1.48%)
Mar 28, 2018 103.17 104.37 99.35 99.63 3,166,831 -3.60(-3.49%)
Mar 27, 2018 107.28 107.57 102.67 103.24 1,608,712 -3.24(-3.04%)
Mar 26, 2018 103.63 106.84 102.54 106.48 2,216,928 +4.21(+4.12%)
Mar 23, 2018 102.60 105.50 101.93 102.26 1,837,827 +0.14(+0.14%)
Mar 22, 2018 102.80 104.09 101.88 102.12 1,800,657 -1.92(-1.84%)
Mar 21, 2018 100.68 105.07 100.67 104.04 1,602,815 +3.71(+3.70%)
Mar 20, 2018 98.69 101.20 98.30 100.33 1,680,773 +2.33(+2.37%)
Mar 19, 2018 99.10 100.29 97.48 98.00 2,005,836 -2.30(-2.29%)
Mar 16, 2018 99.63 101.35 99.10 100.31 2,499,624 +0.73(+0.73%)
Mar 15, 2018 100.76 102.07 99.32 99.58 1,438,034 -0.97(-0.96%)
Mar 14, 2018 102.10 102.59 100.31 100.55 1,299,346 -1.07(-1.05%)
Mar 13, 2018 102.44 103.46 101.04 101.62 1,074,464 -0.21(-0.20%)
Mar 12, 2018 103.31 103.90 101.76 101.83 1,108,949 -1.22(-1.19%)
Mar 09, 2018 100.92 103.34 100.47 103.05 1,203,092 +2.99(+2.99%)
Mar 08, 2018 101.47 101.47 99.00 100.06 963,817 -0.86(-0.85%)
Mar 07, 2018 100.91 1,533,655 -0.66(-0.64%)
Mar 06, 2018 104.41 104.71 101.40 101.57 1,329,016 -2.52(-2.43%)
Mar 05, 2018 102.53 105.16 102.49 104.09 1,211,458 +0.93(+0.91%)
Mar 02, 2018 99.95 103.42 99.10 103.16 1,202,319 +2.13(+2.11%)
Mar 01, 2018 99.92 102.80 99.32 101.03 1,351,419 +1.41(+1.42%)
Feb 28, 2018 101.55 102.47 99.59 99.61 1,277,441 -1.22(-1.21%)
Feb 27, 2018 101.50 103.14 100.83 100.83 1,029,936 -1.24(-1.21%)
Feb 26, 2018 102.94 103.09 101.56 102.07 833,368 -0.17(-0.16%)
Feb 23, 2018 99.55 102.37 99.14 102.24 1,096,097 +3.69(+3.75%)
Feb 22, 2018 99.97 96.43 98.55 1,429,741 +1.86(+1.93%)
Feb 21, 2018 97.76 99.64 96.57 96.69 1,576,892 -1.46(-1.49%)
Feb 20, 2018 98.44 100.18 97.84 98.15 1,597,636 -0.86(-0.86%)
Feb 16, 2018 99.00 99.00 99.00 0 -1.01(-1.01%)
Feb 15, 2018 99.09 100.11 97.41 100.02 3,025,580 +1.85(+1.89%)
Feb 14, 2018 92.71 98.26 92.04 98.16 3,629,263 +6.23(+6.78%)
Feb 13, 2018 92.09 93.05 91.79 91.93 2,063,291 -0.78(-0.84%)
Feb 12, 2018 89.51 93.06 89.51 92.71 2,137,407 +4.40(+4.98%)
Feb 09, 2018 89.65 90.91 84.44 88.32 2,267,304 -0.66(-0.74%)
Feb 08, 2018 94.74 95.47 88.89 88.97 3,496,394 -5.73(-6.05%)
Feb 07, 2018 97.43 98.00 94.68 94.70 1,517,472 -2.72(-2.79%)
Feb 06, 2018 94.88 99.45 94.44 97.42 2,121,815 +0.54(+0.55%)
Feb 05, 2018 96.29 99.86 94.97 96.89 2,226,487 -0.98(-1.00%)
Feb 02, 2018 100.47 100.70 97.68 97.87 1,945,442 -3.34(-3.30%)
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.