Skip to main content

Diamondback Energy (NQ: FANG )

196.53 +2.28 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 48.08 50.53 44.50 46.07 2,585,185 -6.93(-13.07%)
Nov 26, 2014 54.57 53.00 53.00 53.00 1,177,448 -1.76(-3.21%)
Nov 25, 2014 56.07 56.69 54.35 54.75 1,431,810 -0.87(-1.56%)
Nov 24, 2014 56.49 57.04 54.73 55.62 1,591,620 -1.35(-2.37%)
Nov 21, 2014 55.95 58.24 55.76 56.97 1,847,465 +2.07(+3.76%)
Nov 20, 2014 53.21 55.00 53.17 54.90 995,233 +1.70(+3.19%)
Nov 19, 2014 52.76 53.45 51.33 53.20 1,234,904 +0.62(+1.18%)
Nov 18, 2014 51.96 53.45 50.97 52.58 1,547,372 +0.53(+1.02%)
Nov 17, 2014 54.65 55.19 51.45 52.05 1,928,174 -3.32(-6.00%)
Nov 14, 2014 53.19 55.47 52.77 55.37 1,278,036 +2.48(+4.68%)
Nov 13, 2014 52.68 53.59 51.62 52.90 2,142,551 -0.04(-0.08%)
Nov 12, 2014 52.92 53.86 52.48 52.94 4,019,250 -2.20(-3.99%)
Nov 11, 2014 54.42 56.16 53.84 55.14 1,399,490 +0.74(+1.35%)
Nov 10, 2014 57.29 58.31 54.17 54.40 1,667,218 -2.36(-4.16%)
Nov 07, 2014 53.99 56.80 53.99 56.76 1,718,567 +3.00(+5.58%)
Nov 06, 2014 52.65 53.92 52.03 53.77 1,336,623 +0.66(+1.25%)
Nov 05, 2014 54.80 54.80 51.48 53.10 1,716,966 +1.12(+2.15%)
Nov 04, 2014 53.52 54.25 51.20 51.98 2,385,014 -3.06(-5.56%)
Nov 03, 2014 55.91 58.44 54.34 55.05 1,619,414 -0.86(-1.53%)
Oct 31, 2014 55.51 56.04 52.34 55.91 2,137,658 +0.62(+1.12%)
Oct 30, 2014 55.62 56.33 54.26 55.28 1,183,329 -1.14(-2.03%)
Oct 29, 2014 55.75 57.18 55.02 56.43 1,492,395 +1.06(+1.92%)
Oct 28, 2014 52.81 55.41 52.05 55.37 926,683 +2.98(+5.69%)
Oct 27, 2014 52.78 54.93 54.93 52.38 1,740,857 -2.54(-4.63%)
Oct 24, 2014 54.59 55.19 53.15 54.93 947,773 +0.02(+0.03%)
Oct 23, 2014 53.38 55.76 52.49 54.91 1,879,548 +2.47(+4.70%)
Oct 22, 2014 55.39 56.89 52.36 52.44 1,788,930 -2.69(-4.87%)
Oct 21, 2014 53.41 55.19 52.92 55.13 2,304,568 +2.62(+4.99%)
Oct 20, 2014 51.46 52.80 50.67 52.51 929,899 +0.76(+1.47%)
Oct 17, 2014 52.77 55.91 50.53 51.75 2,119,872 +0.19(+0.36%)
Oct 16, 2014 48.31 52.31 46.89 51.56 2,477,857 +2.56(+5.24%)
Oct 15, 2014 46.52 49.40 46.02 48.99 2,413,185 +1.26(+2.64%)
Oct 14, 2014 48.19 50.45 46.48 47.74 4,374,137 -0.63(-1.30%)
Oct 13, 2014 51.67 53.54 47.71 48.37 4,414,144 -4.53(-8.56%)
Oct 10, 2014 56.20 56.24 51.58 52.89 3,214,212 -3.69(-6.53%)
Oct 09, 2014 59.16 59.16 56.00 56.58 1,758,108 -3.14(-5.27%)
Oct 08, 2014 57.96 59.97 56.02 59.73 1,841,144 +1.36(+2.34%)
Oct 07, 2014 60.18 60.88 58.27 58.36 1,449,275 -2.06(-3.41%)
Oct 06, 2014 59.74 60.92 58.76 60.42 1,273,945 +0.79(+1.33%)
Oct 03, 2014 61.74 61.74 59.23 59.63 1,069,834 -1.86(-3.03%)
Oct 02, 2014 60.00 62.85 58.58 61.49 2,086,810 +0.71(+1.17%)
Oct 01, 2014 61.51 62.65 59.87 60.78 2,428,292 -0.30(-0.49%)
Sep 30, 2014 62.86 63.14 59.94 61.08 1,970,501 -1.62(-2.58%)
Sep 29, 2014 61.24 62.86 60.66 62.70 2,908,428 +2.55(+4.24%)
Sep 26, 2014 59.28 60.42 58.71 60.15 915,227 +0.85(+1.43%)
Sep 25, 2014 60.39 60.55 58.72 59.30 1,633,786 -1.39(-2.29%)
Sep 24, 2014 59.68 60.83 57.72 60.69 2,145,817 +1.19(+2.00%)
Sep 23, 2014 59.88 61.21 59.34 59.50 1,118,456 -0.51(-0.84%)
Sep 22, 2014 61.68 61.71 59.57 60.01 1,360,662 -1.71(-2.77%)
Sep 19, 2014 62.41 62.90 61.05 61.71 1,993,827 -0.51(-0.83%)
Sep 18, 2014 62.01 63.29 61.47 62.23 2,885,829 -1.24(-1.96%)
Sep 17, 2014 64.16 64.78 62.91 63.47 1,062,005 -0.42(-0.66%)
Sep 16, 2014 62.37 65.17 62.28 63.89 1,022,550 +1.62(+2.60%)
Sep 15, 2014 62.31 63.12 61.43 62.28 871,896 -0.26(-0.42%)
Sep 12, 2014 63.23 63.61 61.94 62.54 668,701 -1.07(-1.68%)
Sep 11, 2014 61.85 63.85 61.79 63.61 983,340 +0.87(+1.39%)
Sep 10, 2014 62.09 62.09 60.95 62.73 1,247,359 +0.28(+0.44%)
Sep 09, 2014 63.30 64.63 61.73 62.46 1,423,507 -0.78(-1.24%)
Sep 08, 2014 64.38 64.38 62.28 63.24 1,625,802 -1.49(-2.31%)
Sep 05, 2014 64.34 65.20 63.50 64.74 1,378,214 -0.20(-0.31%)
Sep 04, 2014 68.59 68.60 64.02 64.94 2,647,802 -3.55(-5.18%)
Sep 03, 2014 68.61 69.06 67.24 68.48 1,186,770 +0.50(+0.73%)
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.