Skip to main content

Diamondback Energy (NQ: FANG )

196.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.40 18.40 17.60 18.31 318,696 -0.20(-1.10%)
Jan 30, 2013 18.00 18.69 18.00 18.52 416,767 +0.44(+2.44%)
Jan 29, 2013 17.71 18.10 17.67 18.08 139,162 +0.40(+2.26%)
Jan 28, 2013 18.13 18.17 17.43 17.68 111,306 -0.29(-1.64%)
Jan 25, 2013 17.60 18.55 17.60 17.97 87,132 +0.47(+2.66%)
Jan 24, 2013 17.35 18.45 17.31 17.51 140,146 +0.00(+0.00%)
Jan 23, 2013 17.76 17.76 17.11 17.51 52,270 -0.29(-1.65%)
Jan 22, 2013 16.83 17.88 16.83 17.80 195,957 +1.02(+6.09%)
Jan 18, 2013 17.29 17.80 16.59 16.78 146,090 -0.47(-2.75%)
Jan 17, 2013 17.46 17.82 16.96 17.25 158,784 -0.13(-0.75%)
Jan 16, 2013 17.22 17.58 16.39 17.38 293,192 -0.36(-2.03%)
Jan 15, 2013 17.70 18.46 17.29 17.74 72,540 -0.07(-0.37%)
Jan 14, 2013 17.71 18.35 17.71 17.81 159,626 +0.11(+0.60%)
Jan 11, 2013 17.64 17.79 16.79 17.70 203,475 +0.03(+0.19%)
Jan 10, 2013 16.78 17.96 16.61 17.67 287,832 +0.95(+5.67%)
Jan 09, 2013 16.92 17.13 16.66 16.72 210,273 -0.11(-0.63%)
Jan 08, 2013 16.90 17.24 16.65 16.83 280,836 -0.14(-0.82%)
Jan 07, 2013 16.25 17.35 16.04 16.97 257,410 +0.59(+3.59%)
Jan 04, 2013 15.72 16.74 15.50 16.38 212,109 +0.74(+4.75%)
Jan 03, 2013 15.72 15.89 15.23 15.63 109,007 -0.08(-0.52%)
Jan 02, 2013 15.70 16.27 15.26 15.72 232,158 +0.08(+0.52%)
Dec 31, 2012 15.31 15.70 15.17 15.63 116,117 +0.29(+1.92%)
Dec 28, 2012 15.04 15.45 14.96 15.34 81,290 +0.20(+1.29%)
Dec 27, 2012 15.17 15.92 15.02 15.14 198,419 -0.09(-0.59%)
Dec 26, 2012 15.32 15.52 14.92 15.23 99,486 +0.01(+0.05%)
Dec 24, 2012 15.56 15.89 14.71 15.23 194,611 -0.28(-1.79%)
Dec 21, 2012 15.21 15.67 14.44 15.50 2,370,650 -0.03(-0.21%)
Dec 20, 2012 15.48 15.54 15.06 15.54 245,432 -0.13(-0.83%)
Dec 19, 2012 15.36 16.25 14.81 15.67 235,729 +0.31(+2.02%)
Dec 18, 2012 14.65 15.72 14.46 15.36 174,473 +0.67(+4.56%)
Dec 17, 2012 14.43 15.11 14.29 14.69 131,711 +0.33(+2.33%)
Dec 14, 2012 14.24 14.42 14.09 14.35 54,654 -0.25(-1.73%)
Dec 13, 2012 14.22 14.69 14.12 14.61 166,265 +0.20(+1.36%)
Dec 12, 2012 14.27 14.52 14.27 14.41 70,923 +0.08(+0.57%)
Dec 11, 2012 14.22 14.57 14.05 14.33 88,317 -0.07(-0.45%)
Dec 10, 2012 14.61 14.64 14.18 14.39 88,455 -0.11(-0.73%)
Dec 07, 2012 14.44 14.58 14.38 14.50 51,927 +0.11(+0.74%)
Dec 06, 2012 14.51 14.52 14.15 14.39 51,290 -0.29(-2.00%)
Dec 05, 2012 14.36 14.79 14.36 14.69 40,369 +0.12(+0.84%)
Dec 04, 2012 14.89 14.89 14.22 14.56 36,743 -0.14(-0.94%)
Nov 30, 2012 15.06 15.10 14.52 14.70 54,084 -0.13(-0.88%)
Nov 29, 2012 14.26 14.99 14.05 14.83 201,237 +0.74(+5.28%)
Nov 28, 2012 14.25 14.29 13.87 14.09 114,970 +0.02(+0.12%)
Nov 27, 2012 13.94 14.16 13.83 14.07 68,202 -0.02(-0.17%)
Nov 26, 2012 14.13 14.23 13.94 14.10 94,678 -0.05(-0.35%)
Nov 23, 2012 14.09 14.34 13.94 14.15 115,033 +0.10(+0.70%)
Nov 21, 2012 13.98 14.28 13.76 14.05 40,454 +0.06(+0.41%)
Nov 20, 2012 14.00 14.12 13.75 13.99 307,748 +0.01(+0.06%)
Nov 19, 2012 13.76 14.09 13.48 13.98 94,490 +0.25(+1.78%)
Nov 16, 2012 13.81 14.45 13.29 13.74 128,052 +0.10(+0.72%)
Nov 15, 2012 13.38 14.10 12.83 13.64 449,242 +0.53(+4.05%)
Nov 14, 2012 13.05 13.45 12.78 13.11 151,048 +0.01(+0.06%)
Nov 13, 2012 13.49 13.69 13.05 13.10 58,249 -0.38(-2.79%)
Nov 12, 2012 13.45 13.52 13.36 13.48 15,645 -0.04(-0.30%)
Nov 09, 2012 13.34 13.84 13.34 13.52 256,532 -0.16(-1.19%)
Nov 08, 2012 13.31 14.11 13.31 13.68 173,317 -0.25(-1.82%)
Nov 07, 2012 13.68 14.21 13.68 13.94 190,695 +0.04(+0.29%)
Nov 06, 2012 13.49 14.28 13.14 13.89 453,614 +0.25(+1.79%)
Nov 05, 2012 13.71 13.89 13.48 13.65 40,761 -0.24(-1.71%)
Nov 02, 2012 13.88 14.07 13.53 13.89 88,156 -0.19(-1.33%)
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.