Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	75.50	75.82	73.55	74.40	2,437,800	-2.09(-2.73%)
Jan 30, 2020	76.26	77.14	74.37	76.49	3,936,608	-1.08(-1.39%)
Jan 29, 2020	79.95	80.50	77.52	77.57	1,379,411	-1.55(-1.96%)
Jan 28, 2020	80.25	80.41	78.71	79.12	2,815,116	-0.25(-0.31%)
Jan 27, 2020	81.19	81.50	79.17	79.37	2,338,584	-3.47(-4.19%)
Jan 24, 2020	84.01	84.01	81.87	82.84	1,608,400	-1.86(-2.20%)
Jan 23, 2020	84.82	86.18	83.01	84.70	2,058,302	-0.79(-0.92%)
Jan 22, 2020	87.87	88.07	85.28	85.49	2,112,163	-2.83(-3.20%)
Jan 21, 2020	89.42	89.68	87.51	88.32	2,215,830	-1.22(-1.36%)
Jan 17, 2020	90.89	91.65	89.31	89.54	1,930,300	-1.20(-1.32%)
Jan 16, 2020	91.71	92.74	90.42	90.74	1,586,895	-0.57(-0.62%)
Jan 15, 2020	90.77	91.72	89.57	91.31	1,538,669	+0.05(+0.05%)
Jan 14, 2020	90.57	91.76	89.91	91.26	2,048,519	+0.78(+0.86%)
Jan 13, 2020	91.99	92.11	90.32	90.48	2,451,751	-1.78(-1.93%)
Jan 10, 2020	93.68	93.68	91.91	92.26	1,684,500	-1.89(-2.01%)
Jan 09, 2020	93.29	94.64	92.03	94.15	1,458,923	+0.82(+0.88%)
Jan 08, 2020	96.48	96.92	92.61	93.33	1,991,108	-3.09(-3.20%)
Jan 07, 2020	94.65	96.54	94.65	96.42	2,196,930	+1.52(+1.60%)
Jan 06, 2020	95.66	95.91	93.97	94.90	2,018,746	+0.49(+0.52%)
Jan 03, 2020	95.00	95.75	93.43	94.41	2,168,700	+1.76(+1.90%)
Jan 02, 2020	93.35	93.66	91.49	92.65	1,822,043	-0.21(-0.23%)
Dec 31, 2019	90.77	93.12	90.61	92.86	1,101,500	+1.79(+1.97%)
Dec 30, 2019	91.37	92.13	90.85	91.07	1,790,303	+0.30(+0.33%)
Dec 27, 2019	91.70	92.10	90.60	90.77	1,342,500	-0.54(-0.59%)
Dec 26, 2019	90.48	92.06	90.43	91.31	1,466,924	+1.13(+1.25%)
Dec 24, 2019	89.26	90.92	89.03	90.18	745,200	+1.15(+1.29%)
Dec 23, 2019	88.39	89.43	88.20	89.03	1,980,262	+1.01(+1.15%)
Dec 20, 2019	88.17	89.19	87.17	88.02	4,300,800	+0.54(+0.62%)
Dec 19, 2019	87.25	87.92	86.02	87.48	2,108,442	+0.40(+0.46%)
Dec 18, 2019	86.63	88.21	86.61	87.08	1,594,880	+0.47(+0.54%)
Dec 17, 2019	87.82	88.41	86.33	86.61	1,904,129	-1.39(-1.58%)
Dec 16, 2019	85.64	88.00	85.64	88.00	2,780,189	+2.91(+3.42%)
Dec 13, 2019	86.69	87.75	85.05	85.09	1,272,000	-1.18(-1.37%)
Dec 12, 2019	83.91	86.86	83.83	86.27	1,660,532	+2.44(+2.91%)
Dec 11, 2019	83.67	84.33	83.03	83.83	3,193,826	+0.37(+0.44%)
Dec 10, 2019	83.86	84.62	83.25	83.46	1,710,042	-0.32(-0.38%)
Dec 09, 2019	82.61	84.33	82.00	83.78	1,781,574	+0.55(+0.66%)
Dec 06, 2019	80.37	83.51	80.33	83.23	2,031,900	+3.29(+4.12%)
Dec 05, 2019	80.82	81.50	79.31	79.94	2,053,385	-0.62(-0.77%)
Dec 04, 2019	77.31	81.08	77.16	80.56	2,598,933	+3.65(+4.75%)
Dec 03, 2019	76.87	77.44	76.21	76.91	1,922,033	-0.97(-1.25%)
Dec 02, 2019	77.59	78.49	76.75	77.88	1,741,171	+0.54(+0.70%)
Nov 29, 2019	77.49	78.39	76.71	77.34	946,100	-1.18(-1.50%)
Nov 27, 2019	77.61	79.02	76.86	78.52	1,881,600	+1.42(+1.84%)
Nov 26, 2019	77.32	77.60	76.07	77.10	2,180,821	-0.03(-0.04%)
Nov 25, 2019	75.04	77.23	74.22	77.13	2,579,426	+1.80(+2.39%)
Nov 22, 2019	75.56	76.59	74.94	75.33	2,115,000	-0.24(-0.32%)
Nov 21, 2019	75.55	76.12	74.15	75.57	3,031,496	+0.28(+0.37%)
Nov 20, 2019	74.25	76.18	73.18	75.29	1,593,730	+1.10(+1.48%)
Nov 19, 2019	75.13	75.43	73.86	74.19	1,644,174	-1.54(-2.03%)
Nov 18, 2019	76.69	76.71	75.30	75.73	1,719,874	-1.36(-1.76%)
Nov 15, 2019	76.55	77.87	76.07	77.09	2,203,800	+0.80(+1.05%)
Nov 14, 2019	76.86	78.01	75.88	76.29	1,589,298	-0.72(-0.93%)
Nov 13, 2019	77.31	78.54	76.22	77.01	2,162,524	-1.00(-1.28%)
Nov 12, 2019	77.81	79.55	77.10	78.01	2,975,527	+1.23(+1.60%)
Nov 11, 2019	74.22	77.15	73.71	76.78	3,223,562	+1.35(+1.79%)
Nov 08, 2019	74.85	76.53	74.25	75.43	2,379,700	-0.13(-0.17%)
Nov 07, 2019	77.75	79.18	74.55	75.56	5,607,207	-1.64(-2.12%)
Nov 06, 2019	80.03	80.70	76.50	77.20	13,574,719	-13.03(-14.44%)
Nov 05, 2019	91.00	92.79	90.08	90.23	2,878,915	-0.13(-0.14%)
Nov 04, 2019	88.19	90.87	88.01	90.36	2,162,124	+3.57(+4.11%)

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.