Skip to main content

Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 66.29 67.20 64.83 65.99 1,052,480 -0.31(-0.46%)
Apr 29, 2015 63.79 66.56 63.79 66.30 1,236,929 +2.18(+3.40%)
Apr 28, 2015 64.13 64.56 63.47 64.12 886,942 +0.40(+0.63%)
Apr 27, 2015 64.06 64.73 63.18 63.72 946,823 -0.08(-0.13%)
Apr 24, 2015 65.52 65.77 63.49 63.80 1,079,688 -1.70(-2.60%)
Apr 23, 2015 65.58 66.60 65.34 65.50 1,117,814 -0.02(-0.02%)
Apr 22, 2015 66.28 66.71 65.08 65.52 1,101,589 -0.66(-1.00%)
Apr 21, 2015 67.10 67.19 65.54 66.18 969,350 -1.01(-1.50%)
Apr 20, 2015 66.26 68.58 66.18 67.19 1,278,698 +1.20(+1.82%)
Apr 17, 2015 66.07 66.81 65.27 65.99 999,109 -0.60(-0.90%)
Apr 16, 2015 65.53 67.21 65.13 66.59 1,473,700 +0.73(+1.10%)
Apr 15, 2015 65.76 66.33 64.52 65.86 1,790,690 +1.61(+2.51%)
Apr 14, 2015 64.37 64.92 63.92 64.25 1,256,698 +0.42(+0.66%)
Apr 13, 2015 65.19 65.44 63.37 63.82 1,064,868 -0.71(-1.10%)
Apr 10, 2015 65.05 65.24 64.11 64.53 1,125,678 +0.02(+0.03%)
Apr 09, 2015 63.00 64.61 62.42 64.51 1,497,508 +2.13(+3.41%)
Apr 08, 2015 64.24 64.64 62.18 62.38 1,110,057 -1.51(-2.37%)
Apr 07, 2015 63.21 65.09 63.21 63.90 1,244,040 +0.39(+0.61%)
Apr 06, 2015 64.30 64.45 62.95 63.51 1,179,145 +0.47(+0.75%)
Apr 02, 2015 61.39 63.04 63.04 63.04 1,115,648 +1.19(+1.92%)
Apr 01, 2015 62.02 63.33 61.11 61.85 1,423,333 +0.44(+0.72%)
Mar 31, 2015 60.64 61.89 60.08 61.41 1,242,518 -0.63(-1.02%)
Mar 30, 2015 61.01 62.19 61.01 62.04 1,352,316 +1.97(+3.27%)
Mar 27, 2015 60.17 61.20 59.73 60.07 1,175,315 -1.34(-2.19%)
Mar 26, 2015 60.70 62.94 60.70 61.42 2,361,447 +1.54(+2.58%)
Mar 25, 2015 60.07 60.48 59.04 59.87 1,085,017 +0.92(+1.56%)
Mar 24, 2015 57.15 59.08 57.03 58.96 1,166,038 +1.75(+3.06%)
Mar 23, 2015 57.87 58.74 57.17 57.21 1,780,543 -0.61(-1.05%)
Mar 20, 2015 57.52 57.97 56.82 57.81 1,997,692 +0.68(+1.19%)
Mar 19, 2015 56.93 57.75 56.25 57.13 837,431 -0.93(-1.60%)
Mar 18, 2015 55.79 58.18 55.33 58.06 1,551,008 +1.74(+3.09%)
Mar 17, 2015 56.25 57.09 55.56 56.32 1,071,256 +0.38(+0.67%)
Mar 16, 2015 55.14 55.94 54.18 55.94 828,687 +0.26(+0.46%)
Mar 13, 2015 55.10 55.79 53.96 55.69 1,382,898 -0.21(-0.37%)
Mar 12, 2015 56.65 57.13 55.85 55.89 923,845 -0.09(-0.16%)
Mar 11, 2015 54.60 56.29 54.34 55.98 1,023,212 +1.57(+2.88%)
Mar 10, 2015 54.91 56.10 54.41 54.42 1,075,684 -1.21(-2.18%)
Mar 09, 2015 55.90 57.06 55.46 55.63 1,230,993 -0.20(-0.36%)
Mar 06, 2015 56.09 57.02 55.60 55.83 928,070 -1.05(-1.85%)
Mar 05, 2015 57.06 57.74 56.52 56.89 1,325,599 -0.50(-0.88%)
Mar 04, 2015 58.25 57.29 56.75 57.39 1,917,705 +0.10(+0.17%)
Mar 03, 2015 56.93 57.40 56.33 57.29 2,114,668 +0.57(+1.00%)
Mar 02, 2015 56.65 57.76 55.73 56.73 1,315,538 -0.18(-0.32%)
Feb 27, 2015 58.93 58.93 56.62 56.91 1,165,373 -1.57(-2.68%)
Feb 26, 2015 59.44 59.60 57.80 58.48 1,072,362 -1.43(-2.39%)
Feb 25, 2015 59.79 60.79 58.78 59.91 1,345,945 +0.70(+1.19%)
Feb 24, 2015 60.00 60.21 58.24 59.20 945,090 -0.22(-0.38%)
Feb 23, 2015 58.75 60.10 57.83 59.43 1,322,295 -0.58(-0.97%)
Feb 20, 2015 60.76 61.38 59.43 60.01 1,553,738 -0.62(-1.01%)
Feb 19, 2015 57.76 61.48 56.94 60.63 1,655,986 +1.65(+2.79%)
Feb 18, 2015 57.02 60.56 56.96 58.98 2,158,945 +0.18(+0.31%)
Feb 17, 2015 58.09 59.29 57.75 58.80 1,823,053 +0.09(+0.15%)
Feb 13, 2015 59.54 58.71 58.71 58.71 1,549,344 +0.39(+0.67%)
Feb 12, 2015 55.88 58.66 55.84 58.32 2,029,880 +3.35(+6.09%)
Feb 11, 2015 54.10 55.05 52.39 54.97 1,843,976 -0.50(-0.89%)
Feb 10, 2015 56.28 56.30 54.00 55.46 1,357,597 -0.58(-1.04%)
Feb 09, 2015 56.78 57.64 56.01 56.05 1,232,215 -0.56(-0.99%)
Feb 06, 2015 55.79 56.79 55.12 56.61 1,589,909 +1.41(+2.56%)
Feb 05, 2015 54.71 55.50 53.77 55.19 1,322,310 +1.55(+2.88%)
Feb 04, 2015 54.88 55.59 53.23 53.64 1,276,516 -2.04(-3.67%)
Feb 03, 2015 57.01 58.19 54.94 55.69 2,099,314 -0.04(-0.08%)
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.