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 (%)
Feb 29, 2016 59.38 59.81 57.60 58.20 1,679,625 -1.10(-1.86%)
Feb 26, 2016 59.29 60.44 58.69 59.30 1,466,307 +0.85(+1.45%)
Feb 25, 2016 58.11 59.02 55.81 58.45 1,470,211 -0.13(-0.22%)
Feb 24, 2016 58.04 58.62 55.15 58.58 1,277,637 +1.41(+2.47%)
Feb 23, 2016 60.20 60.20 57.08 57.17 1,483,764 -3.03(-5.03%)
Feb 22, 2016 60.55 60.99 58.89 60.20 1,674,102 +1.32(+2.25%)
Feb 19, 2016 56.70 58.95 55.86 58.88 1,756,707 +1.49(+2.61%)
Feb 18, 2016 57.34 58.59 55.28 57.38 2,307,662 -0.16(-0.27%)
Feb 17, 2016 56.79 58.98 54.10 57.54 3,097,774 +2.02(+3.63%)
Feb 16, 2016 57.62 58.33 54.97 55.52 2,578,262 -0.95(-1.68%)
Feb 12, 2016 57.10 56.47 56.47 56.47 2,009,331 +1.00(+1.81%)
Feb 11, 2016 53.27 56.01 52.08 55.46 2,197,744 +0.47(+0.85%)
Feb 10, 2016 54.96 56.67 53.67 55.00 1,877,930 +0.22(+0.40%)
Feb 09, 2016 56.17 56.91 53.00 54.78 2,078,765 -2.36(-4.13%)
Feb 08, 2016 53.94 57.46 53.11 57.14 2,331,438 +2.16(+3.92%)
Feb 05, 2016 58.37 58.37 54.38 54.98 2,967,881 -3.83(-6.51%)
Feb 04, 2016 61.66 62.78 58.55 58.81 3,096,045 -2.35(-3.85%)
Feb 03, 2016 59.16 61.26 57.17 61.16 1,644,188 +2.97(+5.09%)
Feb 02, 2016 57.76 59.73 57.33 58.20 1,212,699 -1.10(-1.86%)
Feb 01, 2016 60.78 60.81 58.30 59.30 2,302,276 -2.41(-3.90%)
Jan 29, 2016 59.91 61.80 59.65 61.71 3,183,856 +2.25(+3.79%)
Jan 28, 2016 58.14 60.03 57.26 59.46 2,916,492 +3.69(+6.62%)
Jan 27, 2016 54.17 57.01 53.49 55.77 3,033,090 +1.42(+2.62%)
Jan 26, 2016 52.02 54.72 50.53 54.34 1,658,069 +3.63(+7.17%)
Jan 25, 2016 52.33 54.34 50.31 50.71 1,571,094 -3.34(-6.18%)
Jan 22, 2016 53.26 56.35 52.64 54.05 2,288,911 +1.69(+3.23%)
Jan 21, 2016 49.71 53.00 49.58 52.36 2,348,396 +2.61(+5.24%)
Jan 20, 2016 48.19 51.12 46.22 49.75 3,512,246 +0.35(+0.71%)
Jan 19, 2016 51.71 52.74 48.54 49.40 2,034,506 -2.19(-4.24%)
Jan 15, 2016 48.75 51.59 51.59 51.59 2,469,152 +0.39(+0.77%)
Jan 14, 2016 49.63 51.62 48.11 51.20 2,843,709 +2.59(+5.33%)
Jan 13, 2016 48.86 49.46 46.53 48.61 7,022,447 +0.81(+1.69%)
Jan 12, 2016 47.90 48.42 45.32 47.80 2,987,881 +0.75(+1.60%)
Jan 11, 2016 49.53 50.19 46.38 47.05 2,380,967 -2.58(-5.20%)
Jan 08, 2016 49.83 50.54 48.02 49.63 1,541,696 +0.29(+0.60%)
Jan 07, 2016 49.61 51.98 49.09 49.34 1,323,089 -1.47(-2.89%)
Jan 06, 2016 52.29 52.29 50.44 50.81 1,622,005 -2.44(-4.59%)
Jan 05, 2016 53.99 54.40 52.77 53.25 1,232,671 -0.75(-1.39%)
Jan 04, 2016 54.28 54.85 53.18 54.00 1,468,694 -0.65(-1.18%)
Dec 31, 2015 53.72 54.65 54.65 54.65 943,147 +0.72(+1.33%)
Dec 30, 2015 53.40 54.75 52.96 53.93 775,411 -0.34(-0.63%)
Dec 29, 2015 54.92 55.36 53.03 54.27 998,807 +0.83(+1.54%)
Dec 28, 2015 54.85 54.85 52.78 53.45 1,089,371 -2.03(-3.67%)
Dec 24, 2015 54.96 55.48 55.48 55.48 595,221 +0.38(+0.68%)
Dec 23, 2015 53.00 55.22 52.28 55.10 1,459,733 +3.36(+6.49%)
Dec 22, 2015 50.85 52.95 50.54 51.75 1,675,039 +0.94(+1.85%)
Dec 21, 2015 54.02 55.15 50.24 50.81 3,191,354 -3.23(-5.99%)
Dec 18, 2015 56.21 56.21 53.71 54.04 2,045,110 -2.12(-3.77%)
Dec 17, 2015 59.92 59.92 55.46 56.16 2,486,318 -2.95(-4.99%)
Dec 16, 2015 62.89 63.30 58.78 59.11 1,618,811 -3.39(-5.42%)
Dec 15, 2015 61.84 63.46 61.62 62.50 1,763,669 +0.74(+1.19%)
Dec 14, 2015 61.92 62.58 60.27 61.76 1,934,092 -0.78(-1.24%)
Dec 11, 2015 63.46 64.20 62.01 62.54 1,327,958 -2.07(-3.20%)
Dec 10, 2015 62.46 65.35 62.46 64.60 2,196,773 +1.69(+2.69%)
Dec 09, 2015 62.21 64.03 61.27 62.91 1,333,910 +1.70(+2.78%)
Dec 08, 2015 59.29 61.91 59.01 61.21 2,433,276 +0.89(+1.48%)
Dec 07, 2015 60.85 61.61 58.38 60.32 1,988,726 -2.01(-3.22%)
Dec 04, 2015 62.28 63.84 61.18 62.33 1,293,028 -0.36(-0.57%)
Dec 03, 2015 63.54 63.99 61.88 62.69 773,066 -0.03(-0.05%)
Dec 02, 2015 64.35 64.35 61.16 62.73 1,312,969 -1.15(-1.80%)
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.