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 (%)
Aug 31, 2018 99.10 99.10 99.10 0 -0.36(-0.36%)
Aug 30, 2018 99.57 100.21 98.88 99.46 1,296,142 -0.32(-0.32%)
Aug 29, 2018 99.13 100.05 98.63 99.78 2,534,017 +0.65(+0.65%)
Aug 28, 2018 100.23 100.68 98.54 99.13 1,594,167 -1.32(-1.31%)
Aug 27, 2018 100.31 101.14 99.70 100.45 2,001,539 +0.80(+0.80%)
Aug 24, 2018 100.64 101.04 99.44 99.64 1,606,473 +0.12(+0.12%)
Aug 23, 2018 100.67 101.31 99.01 99.52 1,209,751 -2.15(-2.12%)
Aug 22, 2018 101.74 102.59 101.31 101.67 2,790,402 +1.34(+1.34%)
Aug 21, 2018 99.81 101.71 99.44 100.33 3,453,858 +1.31(+1.32%)
Aug 20, 2018 99.42 99.70 97.53 99.02 2,326,749 +0.66(+0.67%)
Aug 17, 2018 98.58 99.85 97.10 98.36 2,645,403 -0.13(-0.13%)
Aug 16, 2018 98.11 98.67 96.57 98.49 4,824,137 +2.26(+2.35%)
Aug 15, 2018 100.60 101.55 94.25 96.23 14,116,300 -13.12(-12.00%)
Aug 14, 2018 108.91 110.29 108.39 109.35 1,515,165 +1.54(+1.43%)
Aug 13, 2018 109.36 110.51 107.58 107.81 1,115,320 -2.40(-2.17%)
Aug 10, 2018 107.97 111.19 107.14 110.21 1,639,943 +2.98(+2.78%)
Aug 09, 2018 108.74 110.38 105.87 107.23 2,320,531 -2.16(-1.97%)
Aug 08, 2018 109.30 110.06 107.51 109.39 1,893,875 -0.78(-0.71%)
Aug 07, 2018 109.97 111.40 109.69 110.16 806,907 +0.92(+0.84%)
Aug 06, 2018 107.83 110.98 107.28 109.25 1,258,008 +2.30(+2.16%)
Aug 03, 2018 109.95 110.23 106.24 106.94 1,258,333 -3.02(-2.74%)
Aug 02, 2018 107.90 110.91 106.85 109.96 665,441 +1.32(+1.21%)
Aug 01, 2018 107.49 108.78 105.28 108.64 886,198 +0.76(+0.70%)
Jul 31, 2018 108.93 110.38 106.35 107.88 764,485 -1.44(-1.32%)
Jul 30, 2018 109.55 111.19 108.33 109.32 1,698,761 +1.12(+1.04%)
Jul 27, 2018 109.79 111.66 107.57 108.20 892,502 -1.81(-1.64%)
Jul 26, 2018 109.88 111.11 109.60 110.01 680,410 -0.11(-0.10%)
Jul 25, 2018 108.91 111.18 107.97 110.11 745,641 +1.01(+0.92%)
Jul 24, 2018 108.13 110.34 107.73 109.11 1,046,744 +1.86(+1.74%)
Jul 23, 2018 107.23 107.59 106.14 107.24 858,672 +0.02(+0.01%)
Jul 20, 2018 108.76 108.76 106.29 107.23 1,083,611 -0.77(-0.71%)
Jul 19, 2018 106.64 108.27 106.30 108.00 799,408 +1.23(+1.15%)
Jul 18, 2018 106.59 107.11 104.79 106.77 1,235,234 -0.05(-0.05%)
Jul 17, 2018 105.39 107.64 104.74 106.82 621,055 +0.54(+0.51%)
Jul 16, 2018 105.35 106.94 104.98 106.28 1,041,816 -1.10(-1.03%)
Jul 13, 2018 108.57 106.29 107.38 1,097,140 +0.87(+0.81%)
Jul 12, 2018 108.12 108.12 105.18 106.52 1,024,091 -0.39(-0.37%)
Jul 11, 2018 108.87 110.23 105.52 106.91 1,780,791 -2.62(-2.39%)
Jul 10, 2018 112.70 113.03 108.62 109.52 2,592,222 -2.21(-1.98%)
Jul 09, 2018 110.34 111.93 110.14 111.74 1,333,117 +1.39(+1.26%)
Jul 06, 2018 107.91 111.25 106.25 110.35 1,026,367 +2.43(+2.25%)
Jul 05, 2018 109.07 106.92 107.92 1,022,852 +1.59(+1.50%)
Jul 03, 2018 106.33 106.33 106.33 0 +0.61(+0.58%)
Jul 02, 2018 107.00 107.00 104.73 105.71 1,164,806 -1.86(-1.73%)
Jun 29, 2018 106.74 108.62 106.74 107.57 1,744,138 +0.60(+0.56%)
Jun 28, 2018 106.69 107.84 104.53 106.97 1,733,786 +0.58(+0.55%)
Jun 27, 2018 105.50 108.60 105.17 106.39 2,824,147 +2.94(+2.84%)
Jun 26, 2018 99.53 103.80 99.46 103.46 1,647,477 +4.04(+4.06%)
Jun 25, 2018 102.70 103.26 98.49 99.42 1,648,044 -3.24(-3.15%)
Jun 22, 2018 104.17 105.89 102.50 102.66 2,705,353 +1.50(+1.48%)
Jun 21, 2018 105.39 105.39 99.82 101.16 2,521,179 -4.77(-4.50%)
Jun 20, 2018 106.82 104.16 105.93 2,201,241 +1.62(+1.55%)
Jun 19, 2018 98.41 105.43 98.41 104.31 4,186,343 +4.09(+4.08%)
Jun 18, 2018 93.83 101.06 93.62 100.22 4,831,924 +5.72(+6.06%)
Jun 15, 2018 95.76 94.80 94.50 3,027,109 -0.30(-0.32%)
Jun 14, 2018 97.50 97.93 94.55 94.80 1,886,960 -1.96(-2.03%)
Jun 13, 2018 97.00 97.40 96.30 96.76 1,976,522 -0.43(-0.45%)
Jun 12, 2018 93.37 97.55 93.21 97.19 2,207,345 +4.13(+4.44%)
Jun 11, 2018 93.29 94.37 92.46 93.07 1,578,027 -0.11(-0.11%)
Jun 08, 2018 92.81 93.68 91.93 93.17 1,313,772 -0.13(-0.14%)
Jun 07, 2018 92.75 93.97 92.49 93.30 2,025,118 +1.55(+1.69%)
Jun 06, 2018 91.42 92.19 89.79 91.75 2,437,855 +0.55(+0.60%)
Jun 05, 2018 90.96 92.53 88.12 91.20 2,870,035 -0.12(-0.13%)
Jun 04, 2018 94.75 95.21 89.06 91.32 4,804,356 -3.11(-3.29%)
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.