Skip to main content

Diamondback Energy (NQ: FANG )

197.25 +0.72 (+0.37%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 72.45 73.39 72.25 72.54 1,391,521 +0.09(+0.12%)
Jun 27, 2014 72.73 73.41 72.29 72.45 3,919,185 -0.49(-0.67%)
Jun 26, 2014 73.88 74.34 71.64 72.94 1,117,494 -1.04(-1.40%)
Jun 25, 2014 71.88 74.63 71.72 73.97 2,327,081 +2.34(+3.27%)
Jun 24, 2014 73.67 73.96 71.19 71.63 2,737,365 -3.04(-4.07%)
Jun 23, 2014 73.83 74.75 72.80 74.67 1,517,375 +1.32(+1.80%)
Jun 20, 2014 73.08 74.08 72.13 73.35 2,123,390 +0.60(+0.83%)
Jun 19, 2014 74.08 74.08 72.13 72.74 1,279,838 -1.05(-1.43%)
Jun 18, 2014 74.73 76.24 72.60 73.79 3,540,038 +0.07(+0.09%)
Jun 17, 2014 73.52 75.34 72.60 73.73 1,419,805 +0.29(+0.40%)
Jun 16, 2014 72.04 73.76 71.21 73.43 1,687,185 +1.59(+2.22%)
Jun 13, 2014 69.70 72.20 69.02 71.84 1,986,212 +2.66(+3.85%)
Jun 12, 2014 68.62 70.17 68.21 69.18 1,384,349 +0.69(+1.01%)
Jun 11, 2014 66.70 69.00 66.26 68.48 1,053,888 +1.23(+1.83%)
Jun 10, 2014 67.80 68.33 66.47 67.25 701,237 +1.01(+1.53%)
Jun 06, 2014 65.30 66.58 64.84 66.24 1,167,293 +1.51(+2.33%)
Jun 05, 2014 64.24 65.24 63.33 64.73 958,104 +0.57(+0.89%)
Jun 04, 2014 64.01 65.15 62.91 64.16 1,035,398 +0.20(+0.31%)
Jun 03, 2014 62.15 64.11 61.74 63.96 1,044,651 +1.79(+2.88%)
Jun 02, 2014 62.89 64.10 61.55 62.17 1,500,661 +0.51(+0.83%)
May 30, 2014 61.70 62.04 60.69 61.66 1,253,041 +0.38(+0.61%)
May 29, 2014 58.45 62.02 57.88 61.28 1,607,571 +2.97(+5.08%)
May 28, 2014 58.36 58.76 57.39 58.31 832,206 -0.07(-0.11%)
May 27, 2014 59.51 59.75 57.47 58.38 1,084,123 -1.07(-1.80%)
May 23, 2014 59.50 59.45 59.45 59.45 813,122 -0.51(-0.85%)
May 22, 2014 59.47 60.61 59.02 59.96 466,157 +0.57(+0.96%)
May 21, 2014 57.82 59.79 57.82 59.39 1,134,981 +2.08(+3.63%)
May 20, 2014 58.18 58.54 56.75 57.31 609,737 -0.81(-1.39%)
May 19, 2014 57.49 58.65 57.34 58.12 665,352 +0.39(+0.68%)
May 16, 2014 56.88 57.78 55.34 57.73 901,570 +1.01(+1.79%)
May 15, 2014 58.85 58.85 55.32 56.71 1,929,018 -2.12(-3.60%)
May 14, 2014 60.26 60.82 58.62 58.83 974,766 -1.40(-2.32%)
May 13, 2014 59.82 60.80 59.02 60.23 1,116,947 +0.83(+1.39%)
May 12, 2014 58.55 61.06 58.00 59.40 2,030,846 +1.21(+2.08%)
May 09, 2014 57.41 59.70 57.27 58.19 1,107,283 -0.42(-0.72%)
May 08, 2014 59.30 61.26 57.82 58.62 2,627,814 -3.23(-5.23%)
May 07, 2014 60.22 62.49 58.49 61.85 2,050,210 +2.02(+3.38%)
May 06, 2014 59.95 60.44 59.36 59.83 1,083,307 -0.31(-0.52%)
May 05, 2014 59.69 61.30 59.26 60.14 770,098 -0.11(-0.19%)
May 02, 2014 58.77 60.68 58.33 60.26 1,085,302 +2.04(+3.51%)
May 01, 2014 58.85 60.07 57.43 58.22 779,614 -0.55(-0.93%)
Apr 30, 2014 58.82 59.12 57.34 58.76 954,911 -0.23(-0.39%)
Apr 29, 2014 58.42 59.64 58.06 58.99 1,023,730 +1.03(+1.78%)
Apr 28, 2014 58.40 59.27 56.62 57.96 761,857 -0.39(-0.67%)
Apr 25, 2014 61.49 61.49 58.10 58.36 1,275,404 -3.25(-5.28%)
Apr 24, 2014 60.65 61.99 59.79 61.61 913,242 +1.25(+2.07%)
Apr 23, 2014 60.75 61.41 59.93 60.36 784,077 -0.30(-0.50%)
Apr 22, 2014 61.62 62.67 60.41 60.66 1,165,645 -0.21(-0.35%)
Apr 21, 2014 60.46 60.98 58.70 60.87 1,201,838 +0.96(+1.61%)
Apr 17, 2014 57.75 59.91 59.91 59.91 1,115,135 +2.33(+4.04%)
Apr 16, 2014 57.31 58.45 56.56 57.58 1,072,392 +1.15(+2.04%)
Apr 15, 2014 56.31 57.56 54.58 56.43 1,620,122 -0.85(-1.48%)
Apr 14, 2014 55.91 57.99 55.55 57.28 1,256,246 +2.06(+3.73%)
Apr 11, 2014 53.34 57.77 53.34 55.22 3,069,284 +1.61(+3.00%)
Apr 10, 2014 55.55 55.82 52.63 53.61 1,006,137 -1.98(-3.57%)
Apr 09, 2014 55.03 56.26 54.42 55.59 883,366 +1.19(+2.19%)
Apr 08, 2014 53.23 54.78 52.61 54.40 1,066,992 +1.17(+2.19%)
Apr 07, 2014 54.48 54.56 52.32 53.23 1,346,843 -1.70(-3.09%)
Apr 04, 2014 55.88 56.92 54.21 54.93 804,806 -0.54(-0.97%)
Apr 03, 2014 56.26 56.92 54.74 55.47 1,104,109 -0.87(-1.54%)
Apr 02, 2014 54.30 56.69 54.02 56.34 1,127,950 +2.09(+3.85%)
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.