Skip to main content

Diamondback Energy (NQ: FANG )

197.19 +0.66 (+0.33%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 109.30 112.81 109.04 110.65 1,990,223 +0.92(+0.84%)
Sep 27, 2018 108.89 110.01 107.94 109.72 1,568,740 +2.23(+2.08%)
Sep 26, 2018 109.78 110.15 107.32 107.49 2,499,719 -2.60(-2.36%)
Sep 25, 2018 109.38 111.48 108.84 110.09 2,310,790 +1.35(+1.24%)
Sep 24, 2018 106.57 109.32 106.37 108.74 2,708,462 +3.53(+3.35%)
Sep 21, 2018 104.64 105.55 103.76 105.21 2,200,620 +1.50(+1.44%)
Sep 20, 2018 105.83 106.14 103.48 103.71 2,342,257 -1.52(-1.45%)
Sep 19, 2018 102.14 105.72 101.90 105.24 2,530,311 +3.13(+3.07%)
Sep 18, 2018 101.41 103.32 100.64 102.10 2,467,375 +1.69(+1.68%)
Sep 17, 2018 99.50 101.85 99.11 100.42 1,933,540 +0.79(+0.79%)
Sep 14, 2018 97.60 101.09 96.94 99.63 2,648,784 +2.39(+2.46%)
Sep 13, 2018 98.35 98.67 96.28 97.24 2,395,836 -1.39(-1.41%)
Sep 12, 2018 96.35 98.98 96.34 98.63 2,820,553 +3.36(+3.53%)
Sep 11, 2018 91.96 96.03 91.10 95.27 2,853,303 +3.51(+3.83%)
Sep 10, 2018 92.27 92.83 91.46 91.76 2,324,390 -0.44(-0.48%)
Sep 07, 2018 93.30 93.30 91.12 92.20 2,324,879 -1.51(-1.61%)
Sep 06, 2018 96.14 96.18 92.89 93.70 2,103,500 -2.43(-2.53%)
Sep 05, 2018 97.71 97.85 95.67 96.14 2,173,374 -2.34(-2.38%)
Sep 04, 2018 99.97 100.05 98.05 98.48 1,679,448 -0.62(-0.63%)
Aug 31, 2018 99.10 99.10 99.10 0 -0.36(-0.36%)
Aug 30, 2018 99.57 100.21 98.88 99.46 1,296,122 -0.32(-0.32%)
Aug 29, 2018 99.13 100.06 98.63 99.78 2,533,979 +0.65(+0.65%)
Aug 28, 2018 100.24 100.69 98.54 99.13 1,594,143 -1.32(-1.31%)
Aug 27, 2018 100.31 101.14 99.70 100.45 2,001,509 +0.80(+0.80%)
Aug 24, 2018 100.64 101.04 99.44 99.65 1,606,449 +0.12(+0.12%)
Aug 23, 2018 100.67 101.31 99.02 99.52 1,209,732 -2.15(-2.12%)
Aug 22, 2018 101.74 102.59 101.32 101.68 2,790,360 +1.34(+1.34%)
Aug 21, 2018 99.81 101.71 99.44 100.33 3,453,806 +1.31(+1.32%)
Aug 20, 2018 99.42 99.70 97.53 99.02 2,326,714 +0.66(+0.67%)
Aug 17, 2018 98.58 99.85 97.10 98.36 2,645,363 -0.13(-0.13%)
Aug 16, 2018 98.11 98.67 96.57 98.49 4,824,063 +2.26(+2.34%)
Aug 15, 2018 100.60 101.55 94.25 96.23 14,116,085 -13.12(-12.00%)
Aug 14, 2018 108.91 110.29 108.39 109.35 1,515,142 +1.54(+1.43%)
Aug 13, 2018 109.36 110.52 107.58 107.82 1,115,303 -2.40(-2.17%)
Aug 10, 2018 107.97 111.19 107.15 110.21 1,639,918 +2.98(+2.78%)
Aug 09, 2018 108.74 110.38 105.87 107.23 2,320,495 -2.16(-1.97%)
Aug 08, 2018 109.31 110.06 107.52 109.39 1,893,846 -0.78(-0.71%)
Aug 07, 2018 109.97 111.40 109.69 110.16 806,895 +0.92(+0.84%)
Aug 06, 2018 107.83 110.98 107.29 109.25 1,257,989 +2.31(+2.16%)
Aug 03, 2018 109.95 110.23 106.24 106.94 1,258,314 -3.02(-2.74%)
Aug 02, 2018 107.90 110.92 106.85 109.96 665,431 +1.32(+1.21%)
Aug 01, 2018 107.49 108.78 105.28 108.64 886,184 +0.76(+0.70%)
Jul 31, 2018 108.93 110.38 106.35 107.88 764,473 -1.44(-1.32%)
Jul 30, 2018 109.55 111.19 108.33 109.32 1,698,735 +1.12(+1.04%)
Jul 27, 2018 109.80 111.66 107.57 108.20 892,488 -1.81(-1.64%)
Jul 26, 2018 109.88 111.11 109.60 110.01 680,399 -0.11(-0.10%)
Jul 25, 2018 108.91 111.19 107.97 110.11 745,629 +1.01(+0.92%)
Jul 24, 2018 108.14 110.34 107.73 109.11 1,046,728 +1.86(+1.74%)
Jul 23, 2018 107.23 107.59 106.14 107.25 858,659 +0.02(+0.02%)
Jul 20, 2018 108.76 108.76 106.29 107.23 1,083,595 -0.77(-0.71%)
Jul 19, 2018 106.64 108.28 106.30 108.00 799,396 +1.23(+1.15%)
Jul 18, 2018 106.59 107.11 104.79 106.77 1,235,215 -0.05(-0.05%)
Jul 17, 2018 105.39 107.64 104.74 106.82 621,045 +0.54(+0.51%)
Jul 16, 2018 105.35 106.94 104.99 106.28 1,041,800 -1.10(-1.03%)
Jul 13, 2018 108.57 106.29 107.38 1,097,123 +0.87(+0.81%)
Jul 12, 2018 108.12 108.12 105.18 106.52 1,024,075 -0.39(-0.37%)
Jul 11, 2018 108.87 110.24 105.52 106.91 1,780,764 -2.62(-2.39%)
Jul 10, 2018 112.70 113.03 108.63 109.53 2,592,183 -2.21(-1.98%)
Jul 09, 2018 110.34 111.93 110.14 111.74 1,333,096 +1.39(+1.26%)
Jul 06, 2018 107.91 111.25 106.25 110.35 1,026,351 +2.43(+2.25%)
Jul 05, 2018 109.07 106.92 107.92 1,022,836 +1.59(+1.50%)
Jul 03, 2018 106.33 106.33 106.33 0 +0.61(+0.58%)
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.