Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 82.11 82.99 81.58 82.39 1,117,994 -0.65(-0.78%)
Feb 27, 2017 82.15 83.38 81.73 83.03 1,293,028 +1.01(+1.23%)
Feb 24, 2017 81.39 83.26 80.70 82.02 2,403,310 -0.45(-0.54%)
Feb 23, 2017 85.03 85.15 80.99 82.47 2,947,793 -0.87(-1.05%)
Feb 22, 2017 86.62 87.11 83.03 83.34 2,756,758 -3.93(-4.50%)
Feb 21, 2017 89.50 90.34 86.98 87.27 1,918,477 -0.65(-0.73%)
Feb 17, 2017 87.92 87.92 87.92 0 -1.13(-1.27%)
Feb 16, 2017 91.28 92.11 88.80 89.05 1,844,549 -2.31(-2.53%)
Feb 15, 2017 91.36 93.12 90.40 91.36 4,386,276 +3.40(+3.86%)
Feb 14, 2017 85.29 88.21 83.97 87.96 2,403,291 +2.76(+3.24%)
Feb 13, 2017 85.57 85.72 83.73 85.20 1,699,763 -0.40(-0.47%)
Feb 10, 2017 86.04 87.22 85.08 85.60 1,525,719 +0.70(+0.83%)
Feb 09, 2017 82.50 85.01 82.44 84.90 1,470,086 +2.75(+3.35%)
Feb 08, 2017 81.01 82.31 78.46 82.14 2,752,737 +0.36(+0.44%)
Feb 07, 2017 85.26 86.35 81.74 81.78 2,450,177 -4.35(-5.05%)
Feb 06, 2017 85.52 86.28 83.83 86.13 1,585,057 +0.83(+0.98%)
Feb 03, 2017 85.48 86.25 84.90 85.30 1,264,283 -0.17(-0.20%)
Feb 02, 2017 86.23 86.50 83.87 85.47 1,477,408 -0.92(-1.07%)
Feb 01, 2017 86.64 87.31 84.34 86.39 1,898,376 +0.48(+0.56%)
Jan 31, 2017 84.06 86.18 83.79 85.91 3,052,037 +2.18(+2.60%)
Jan 30, 2017 86.87 87.08 83.07 83.73 1,852,491 -3.41(-3.92%)
Jan 27, 2017 87.13 88.06 86.61 87.14 808,540 -0.02(-0.02%)
Jan 26, 2017 86.52 88.63 86.52 87.16 1,806,850 +1.29(+1.50%)
Jan 25, 2017 84.60 87.47 84.60 85.87 1,581,097 +1.13(+1.33%)
Jan 24, 2017 83.91 85.15 83.55 84.74 995,212 +1.27(+1.52%)
Jan 23, 2017 83.73 84.31 82.70 83.47 864,525 -0.75(-0.89%)
Jan 20, 2017 84.45 85.92 83.81 84.23 1,104,000 +0.69(+0.83%)
Jan 19, 2017 82.50 84.57 82.50 83.53 1,344,351 +1.42(+1.73%)
Jan 18, 2017 81.28 82.89 80.97 82.11 993,570 +0.07(+0.08%)
Jan 17, 2017 83.60 84.07 81.51 82.04 1,693,048 -0.75(-0.91%)
Jan 13, 2017 82.80 82.80 82.80 0 -1.81(-2.13%)
Jan 12, 2017 85.39 86.00 83.88 84.60 1,491,435 -0.28(-0.33%)
Jan 11, 2017 83.75 85.35 83.24 84.88 1,474,042 +0.98(+1.17%)
Jan 10, 2017 83.27 84.23 82.99 83.90 1,205,030 +1.05(+1.26%)
Jan 09, 2017 84.06 84.14 82.74 82.85 806,226 -1.82(-2.15%)
Jan 06, 2017 84.66 85.60 83.36 84.67 1,238,874 -0.01(-0.01%)
Jan 05, 2017 84.90 86.22 83.98 84.68 1,289,890 +0.08(+0.10%)
Jan 04, 2017 84.34 85.64 83.70 84.60 1,531,521 +0.26(+0.31%)
Jan 03, 2017 83.73 85.76 83.36 84.34 1,576,076 +1.79(+2.17%)
Dec 30, 2016 82.55 82.55 82.55 0 -0.81(-0.97%)
Dec 29, 2016 84.33 84.60 83.01 83.36 1,027,277 -0.73(-0.86%)
Dec 28, 2016 85.34 85.44 83.87 84.09 1,160,568 -0.74(-0.88%)
Dec 27, 2016 84.85 85.35 84.18 84.83 768,930 +0.75(+0.89%)
Dec 23, 2016 84.08 84.08 84.08 0 +0.16(+0.19%)
Dec 22, 2016 83.27 84.95 82.40 83.92 1,068,178 +1.05(+1.26%)
Dec 21, 2016 84.14 85.12 82.06 82.87 1,741,931 -0.99(-1.18%)
Dec 20, 2016 86.91 86.99 83.72 83.86 1,605,123 -2.12(-2.46%)
Dec 19, 2016 83.47 86.28 83.38 85.97 2,627,956 +2.70(+3.24%)
Dec 16, 2016 82.38 83.41 81.28 83.28 2,441,458 +0.63(+0.76%)
Dec 15, 2016 79.44 82.77 78.87 82.65 11,202,285 -0.27(-0.33%)
Dec 14, 2016 84.27 85.97 82.77 82.92 1,945,047 -3.08(-3.58%)
Dec 13, 2016 86.32 87.54 84.65 86.00 1,816,216 +0.24(+0.28%)
Dec 12, 2016 90.04 92.43 85.12 85.76 2,242,160 -0.86(-0.99%)
Dec 09, 2016 88.40 88.52 85.30 86.62 1,142,648 -1.00(-1.14%)
Dec 08, 2016 86.70 88.27 86.09 87.62 953,483 +1.53(+1.77%)
Dec 07, 2016 86.46 87.17 85.09 86.09 1,189,152 -0.74(-0.85%)
Dec 06, 2016 86.60 87.96 85.28 86.82 1,425,995 -0.52(-0.60%)
Dec 05, 2016 89.11 91.01 87.05 87.35 1,730,338 -0.99(-1.12%)
Dec 02, 2016 90.74 91.11 88.12 88.33 2,279,029 -1.52(-1.69%)
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.