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 (%)
Jan 29, 2016 73.34 75.66 73.02 75.55 2,600,698 +2.76(+3.79%)
Jan 28, 2016 71.18 73.49 70.10 72.79 2,382,305 +4.52(+6.62%)
Jan 27, 2016 66.32 69.79 65.49 68.27 2,477,547 +1.74(+2.62%)
Jan 26, 2016 63.69 66.99 61.86 66.53 1,354,376 +4.45(+7.17%)
Jan 25, 2016 64.06 66.53 61.59 62.08 1,283,331 -4.09(-6.18%)
Jan 22, 2016 65.20 68.99 64.44 66.17 1,869,672 +2.07(+3.23%)
Jan 21, 2016 60.86 64.88 60.70 64.10 1,918,262 +3.19(+5.24%)
Jan 20, 2016 59.00 62.58 56.59 60.91 2,868,940 +0.43(+0.71%)
Jan 19, 2016 63.30 64.57 59.43 60.48 1,661,864 -2.68(-4.24%)
Jan 15, 2016 59.68 63.16 63.16 63.16 2,016,900 +0.48(+0.77%)
Jan 14, 2016 60.76 63.20 58.90 62.68 2,322,853 +3.17(+5.33%)
Jan 13, 2016 59.82 60.55 56.96 59.51 5,736,209 +0.99(+1.69%)
Jan 12, 2016 58.64 59.28 55.48 58.52 2,440,618 +0.92(+1.60%)
Jan 11, 2016 60.64 61.44 56.78 57.60 1,944,867 -3.16(-5.20%)
Jan 08, 2016 61.00 61.87 58.79 60.76 1,259,318 +0.36(+0.60%)
Jan 07, 2016 60.74 63.63 60.10 60.40 1,080,751 -1.80(-2.89%)
Jan 06, 2016 64.02 64.02 61.75 62.20 1,324,917 -2.99(-4.59%)
Jan 05, 2016 66.10 66.60 64.60 65.19 1,006,894 -0.92(-1.39%)
Jan 04, 2016 66.45 67.15 65.10 66.11 1,199,687 -0.79(-1.18%)
Dec 31, 2015 65.77 66.90 66.90 66.90 770,400 +0.88(+1.33%)
Dec 30, 2015 65.37 67.03 64.84 66.02 633,386 -0.42(-0.63%)
Dec 29, 2015 67.23 67.77 64.92 66.44 815,865 +1.01(+1.54%)
Dec 28, 2015 67.15 67.15 64.62 65.43 889,841 -2.49(-3.67%)
Dec 24, 2015 67.28 67.92 67.92 67.92 486,200 +0.46(+0.68%)
Dec 23, 2015 64.89 67.60 64.00 67.46 1,192,367 +4.11(+6.49%)
Dec 22, 2015 62.25 64.82 61.87 63.35 1,368,238 +1.15(+1.85%)
Dec 21, 2015 66.13 67.52 61.51 62.20 2,606,823 -3.96(-5.99%)
Dec 18, 2015 68.81 68.81 65.75 66.16 1,670,526 -2.59(-3.77%)
Dec 17, 2015 73.35 73.35 67.90 68.75 2,030,922 -3.61(-4.99%)
Dec 16, 2015 76.99 77.49 71.96 72.36 1,322,308 -4.15(-5.42%)
Dec 15, 2015 75.71 77.69 75.44 76.51 1,440,634 +0.90(+1.19%)
Dec 14, 2015 75.80 76.61 73.78 75.61 1,579,842 -0.95(-1.24%)
Dec 11, 2015 77.69 78.60 75.91 76.56 1,084,728 -2.53(-3.20%)
Dec 10, 2015 76.46 80.00 76.46 79.09 1,794,410 +2.07(+2.69%)
Dec 09, 2015 76.16 78.39 75.01 77.02 1,089,590 +2.08(+2.78%)
Dec 08, 2015 72.59 75.79 72.24 74.94 1,987,595 +1.09(+1.48%)
Dec 07, 2015 74.49 75.43 71.47 73.85 1,624,469 -2.46(-3.22%)
Dec 04, 2015 76.25 78.15 74.90 76.31 1,056,196 -0.44(-0.57%)
Dec 03, 2015 77.79 78.33 75.76 76.75 631,471 -0.04(-0.05%)
Dec 02, 2015 78.78 78.78 74.87 76.79 1,072,485 -1.41(-1.80%)
Dec 01, 2015 78.33 79.35 77.47 78.20 816,698 +0.18(+0.23%)
Nov 30, 2015 77.42 79.59 77.19 78.02 608,247 +0.50(+0.64%)
Nov 27, 2015 77.91 78.52 76.58 77.52 395,920 -1.18(-1.50%)
Nov 25, 2015 78.97 78.70 78.70 78.70 697,400 -1.24(-1.55%)
Nov 24, 2015 80.50 82.19 78.17 79.94 1,456,080 +0.20(+0.25%)
Nov 23, 2015 77.31 79.97 76.14 79.74 1,331,217 +2.27(+2.93%)
Nov 20, 2015 77.01 78.38 76.51 77.47 1,009,922 +0.41(+0.53%)
Nov 19, 2015 80.42 81.00 76.05 77.06 1,124,527 -4.36(-5.35%)
Nov 18, 2015 80.00 81.86 78.11 81.42 1,429,724 +1.81(+2.27%)
Nov 17, 2015 80.00 80.99 78.10 79.61 842,582 -0.05(-0.06%)
Nov 16, 2015 77.27 79.79 76.45 79.66 1,272,878 +2.94(+3.83%)
Nov 13, 2015 77.83 78.94 76.68 76.72 1,073,564 -1.37(-1.75%)
Nov 12, 2015 78.49 80.07 77.64 78.09 1,408,352 -1.74(-2.18%)
Nov 11, 2015 79.67 80.12 77.84 79.83 1,225,329 +0.23(+0.29%)
Nov 10, 2015 79.21 79.92 78.27 79.60 740,408 -0.02(-0.03%)
Nov 09, 2015 78.01 79.99 77.49 79.62 1,134,765 +1.83(+2.35%)
Nov 06, 2015 76.50 78.96 76.36 77.79 1,005,402 +0.70(+0.91%)
Nov 05, 2015 76.00 79.00 74.65 77.09 991,466 +1.01(+1.33%)
Nov 04, 2015 79.00 79.00 75.00 76.08 1,374,678 -1.18(-1.53%)
Nov 03, 2015 73.81 79.32 73.34 77.26 1,873,426 +3.85(+5.24%)
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.