Diamondback Energy (NQ: FANG )

74.80 USD -0.40 (-0.53%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 90.64 91.99 89.59 91.21 931,574 +0.42(+0.46%)
Jun 29, 2016 89.65 91.82 88.82 90.79 1,012,981 +2.18(+2.46%)
Jun 28, 2016 85.01 88.95 84.35 88.61 1,393,958 +4.84(+5.78%)
Jun 27, 2016 86.40 87.35 82.80 83.77 1,554,793 -3.51(-4.02%)
Jun 24, 2016 87.52 89.50 86.65 87.28 1,692,851 -4.13(-4.52%)
Jun 23, 2016 91.50 91.97 90.70 91.41 671,610 +0.62(+0.68%)
Jun 22, 2016 91.68 91.68 89.72 90.79 577,446 -0.13(-0.14%)
Jun 21, 2016 89.16 91.33 88.09 90.92 951,198 +1.91(+2.15%)
Jun 20, 2016 89.26 89.60 88.53 89.01 822,025 +1.50(+1.71%)
Jun 17, 2016 87.76 88.26 86.96 87.51 1,211,492 +0.26(+0.30%)
Jun 16, 2016 88.26 88.26 86.31 87.25 1,312,847 -1.88(-2.11%)
Jun 15, 2016 89.76 90.46 88.26 89.13 767,314 -0.73(-0.81%)
Jun 14, 2016 88.37 90.10 87.97 89.86 947,341 +1.10(+1.24%)
Jun 13, 2016 88.70 90.44 88.20 88.76 910,477 -0.58(-0.65%)
Jun 10, 2016 91.10 91.91 89.33 89.34 800,871 -2.84(-3.08%)
Jun 09, 2016 92.28 93.87 91.72 92.18 766,027 -0.95(-1.02%)
Jun 08, 2016 95.45 96.01 92.43 93.13 970,706 -1.46(-1.54%)
Jun 07, 2016 91.47 94.95 91.47 94.59 1,366,733 +3.72(+4.09%)
Jun 06, 2016 90.84 91.63 89.80 90.87 1,172,125 +0.76(+0.84%)
Jun 03, 2016 92.31 92.53 89.89 90.11 1,318,842 -2.31(-2.50%)
Jun 02, 2016 90.65 92.66 89.40 92.42 1,062,480 +0.89(+0.97%)
Jun 01, 2016 90.27 92.17 90.05 91.53 969,752 +0.58(+0.64%)
May 31, 2016 93.00 93.77 90.46 90.95 978,809 -1.91(-2.06%)
May 27, 2016 91.42 92.86 92.86 92.86 2,747,300 +0.95(+1.03%)
May 26, 2016 90.00 92.92 89.89 91.91 1,792,629 +2.17(+2.42%)
May 25, 2016 88.44 89.79 87.99 89.74 1,004,810 +1.77(+2.01%)
May 24, 2016 87.52 88.50 86.74 87.97 904,445 +1.13(+1.30%)
May 23, 2016 86.55 87.58 85.64 86.84 569,802 -0.18(-0.21%)
May 20, 2016 87.50 87.50 86.18 87.02 736,668 +0.09(+0.10%)
May 19, 2016 85.93 87.33 83.89 86.93 871,772 +0.00(+0.00%)
May 18, 2016 87.04 87.62 85.89 86.93 527,333 -0.01(-0.01%)
May 17, 2016 86.86 87.75 85.69 86.94 797,918 +0.36(+0.42%)
May 16, 2016 86.86 87.99 86.38 86.58 696,958 +1.09(+1.28%)
May 13, 2016 86.60 87.70 84.89 85.49 778,878 -1.65(-1.89%)
May 12, 2016 87.41 88.41 85.75 87.14 921,744 +0.65(+0.75%)
May 11, 2016 87.01 88.32 86.31 86.49 1,036,367 -0.92(-1.05%)
May 10, 2016 86.03 87.57 85.78 87.41 903,586 +1.68(+1.96%)
May 09, 2016 84.55 86.14 83.68 85.73 1,002,415 +0.27(+0.32%)
May 06, 2016 86.99 87.58 85.31 85.46 756,834 -2.22(-2.53%)
May 05, 2016 85.85 88.46 85.85 87.68 1,796,490 +3.51(+4.17%)
May 04, 2016 85.40 87.93 82.19 84.17 2,147,885 -0.73(-0.86%)
May 03, 2016 86.91 88.00 83.01 84.90 1,883,458 -2.71(-3.09%)
May 02, 2016 87.08 87.77 85.56 87.61 1,277,158 +1.03(+1.19%)
Apr 29, 2016 87.11 88.30 84.97 86.58 978,300 -0.30(-0.35%)
Apr 28, 2016 88.23 89.22 86.58 86.88 907,614 -1.55(-1.75%)
Apr 27, 2016 87.13 89.12 87.00 88.43 1,320,946 +1.92(+2.22%)
Apr 26, 2016 84.82 87.13 84.78 86.51 1,139,079 +2.03(+2.40%)
Apr 25, 2016 83.07 84.87 83.07 84.48 1,032,247 +0.80(+0.96%)
Apr 22, 2016 82.65 84.41 82.64 83.68 810,121 +1.13(+1.37%)
Apr 21, 2016 84.51 84.51 82.10 82.55 552,684 -0.90(-1.08%)
Apr 20, 2016 81.91 84.48 80.61 83.45 847,614 +1.15(+1.40%)
Apr 19, 2016 82.30 84.45 81.75 82.30 1,254,055 +0.48(+0.59%)
Apr 18, 2016 77.92 82.01 77.50 81.82 918,360 +1.71(+2.13%)
Apr 15, 2016 80.88 80.95 79.83 80.11 778,143 -1.62(-1.98%)
Apr 14, 2016 81.47 81.80 80.50 81.73 444,631 +0.33(+0.41%)
Apr 13, 2016 81.70 82.22 80.22 81.40 774,616 -0.65(-0.79%)
Apr 12, 2016 81.01 83.21 80.31 82.05 1,056,887 +1.47(+1.82%)
Apr 11, 2016 81.35 82.06 79.97 80.58 793,336 -0.47(-0.58%)
Apr 08, 2016 80.60 82.50 79.57 81.05 1,362,139 +1.98(+2.50%)
Apr 07, 2016 76.06 79.18 75.96 79.07 1,277,513 +2.38(+3.10%)
Apr 06, 2016 74.54 76.79 73.82 76.69 1,064,465 +2.89(+3.92%)
Apr 05, 2016 74.44 74.52 73.12 73.80 1,216,619 -0.71(-0.95%)
Apr 04, 2016 77.07 77.82 74.44 74.51 945,259 -2.26(-2.94%)
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.