Diamondback Energy (NQ: FANG )

69.28 USD +0.22 (+0.32%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 50.67 53.32 50.10 51.98 827,054 +0.61(+1.19%)
Jan 30, 2014 49.14 51.55 49.14 51.37 1,052,002 +2.78(+5.72%)
Jan 29, 2014 49.09 50.36 48.30 48.59 764,802 -1.21(-2.43%)
Jan 28, 2014 47.73 50.45 47.73 49.80 591,893 +2.26(+4.75%)
Jan 27, 2014 48.75 49.80 47.26 47.54 596,927 -1.33(-2.72%)
Jan 24, 2014 49.89 50.40 48.01 48.87 837,810 -1.57(-3.11%)
Jan 23, 2014 51.11 51.37 49.52 50.44 978,617 -0.78(-1.52%)
Jan 22, 2014 49.20 51.63 49.00 51.22 773,287 +2.14(+4.36%)
Jan 21, 2014 48.61 49.58 47.69 49.08 717,557 +0.57(+1.18%)
Jan 17, 2014 48.90 48.51 48.51 48.51 747,300 -0.10(-0.21%)
Jan 16, 2014 48.02 48.88 47.25 48.61 503,611 +0.59(+1.23%)
Jan 15, 2014 47.01 48.76 47.21 48.02 915,625 +1.01(+2.15%)
Jan 14, 2014 44.55 47.12 44.02 47.01 908,298 +2.58(+5.81%)
Jan 13, 2014 46.03 47.14 44.05 44.43 817,440 -2.54(-5.41%)
Jan 10, 2014 45.43 47.20 45.25 46.97 1,066,575 +1.45(+3.19%)
Jan 09, 2014 47.66 48.07 44.85 45.52 1,103,304 -2.09(-4.39%)
Jan 08, 2014 48.39 48.73 46.91 47.61 534,836 -0.78(-1.61%)
Jan 07, 2014 48.80 50.04 47.92 48.39 727,567 -0.18(-0.37%)
Jan 06, 2014 49.00 49.25 47.04 48.57 1,433,993 -0.61(-1.24%)
Jan 03, 2014 51.23 52.30 48.01 49.18 1,258,295 -1.98(-3.87%)
Jan 02, 2014 52.63 53.58 49.55 51.16 714,348 -1.72(-3.26%)
Dec 31, 2013 51.85 52.88 52.88 52.88 611,000 +0.95(+1.83%)
Dec 30, 2013 53.20 53.80 51.72 51.93 598,043 -1.41(-2.64%)
Dec 27, 2013 52.80 53.83 52.04 53.34 377,257 +0.61(+1.16%)
Dec 26, 2013 52.16 53.17 51.60 52.73 487,540 +0.71(+1.36%)
Dec 24, 2013 52.02 52.38 51.67 52.02 300,155 -0.08(-0.15%)
Dec 23, 2013 50.52 52.29 50.11 52.10 877,275 +1.31(+2.58%)
Dec 20, 2013 49.99 51.28 49.49 50.79 1,472,352 +0.99(+1.99%)
Dec 19, 2013 46.86 49.90 45.82 49.80 1,047,825 +3.46(+7.47%)
Dec 18, 2013 46.02 47.92 45.38 46.34 751,053 +0.22(+0.48%)
Dec 17, 2013 45.22 46.63 44.27 46.12 587,742 +0.63(+1.38%)
Dec 16, 2013 45.16 46.19 44.66 45.49 488,648 +0.76(+1.70%)
Dec 13, 2013 45.13 45.44 43.47 44.73 672,045 -0.23(-0.51%)
Dec 12, 2013 45.42 46.37 44.78 44.96 385,682 -0.15(-0.33%)
Dec 11, 2013 45.93 46.21 45.00 45.11 743,227 -0.89(-1.93%)
Dec 10, 2013 45.21 47.49 45.15 46.00 752,544 +0.93(+2.06%)
Dec 09, 2013 46.29 46.81 44.21 45.07 1,388,519 -1.11(-2.40%)
Dec 06, 2013 50.53 50.81 45.83 46.18 0 -3.02(-6.14%)
Dec 05, 2013 50.29 51.22 48.76 49.20 0 -1.25(-2.48%)
Dec 04, 2013 50.00 51.33 49.55 50.45 0 +0.22(+0.44%)
Dec 03, 2013 50.45 52.17 49.67 50.23 0 -0.14(-0.28%)
Dec 02, 2013 49.92 51.11 49.05 50.37 526,860 +0.63(+1.27%)
Nov 29, 2013 49.63 50.56 48.64 49.74 0 -0.32(-0.64%)
Nov 27, 2013 51.45 52.08 49.32 50.06 0 -1.55(-3.00%)
Nov 26, 2013 51.00 52.52 50.76 51.61 0 +0.73(+1.43%)
Nov 25, 2013 51.54 51.81 48.92 50.88 599,667 -0.65(-1.26%)
Nov 22, 2013 51.53 52.65 50.89 51.53 0 -0.21(-0.41%)
Nov 21, 2013 48.98 52.27 48.98 51.74 686,504 +2.98(+6.11%)
Nov 20, 2013 49.31 50.41 48.42 48.76 0 -0.06(-0.12%)
Nov 19, 2013 50.38 50.70 48.50 48.82 910,383 -1.39(-2.78%)
Nov 18, 2013 53.66 53.76 49.39 50.21 0 -3.32(-6.19%)
Nov 15, 2013 53.25 53.62 52.64 53.53 0 +0.41(+0.76%)
Nov 14, 2013 52.83 53.77 51.15 53.12 0 +0.62(+1.19%)
Nov 12, 2013 53.05 53.42 51.76 52.50 0 -0.79(-1.48%)
Nov 11, 2013 53.70 53.89 53.09 53.29 0 -0.18(-0.34%)
Nov 08, 2013 53.91 54.47 53.07 53.47 0 -0.53(-0.98%)
Nov 07, 2013 55.07 56.00 50.50 54.00 4,113,235 +0.54(+1.01%)
Nov 06, 2013 55.01 55.89 52.32 53.46 1,011,360 -1.68(-3.05%)
Nov 05, 2013 58.53 58.71 53.60 55.14 1,729,731 +1.98(+3.72%)
Nov 04, 2013 50.92 53.48 49.88 53.16 1,066,295 +2.52(+4.98%)
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.