Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 41.39 43.55 40.92 42.46 1,012,505 +0.50(+1.19%)
Jan 30, 2014 40.14 42.11 40.14 41.96 1,287,893 +2.27(+5.72%)
Jan 29, 2014 40.10 41.14 39.45 39.69 936,294 -0.99(-2.43%)
Jan 28, 2014 38.99 41.21 38.99 40.68 724,614 +1.85(+4.75%)
Jan 27, 2014 39.82 40.68 38.60 38.83 730,776 -1.09(-2.72%)
Jan 24, 2014 40.75 41.17 39.22 39.92 1,025,673 -1.28(-3.11%)
Jan 23, 2014 41.75 41.96 40.45 41.20 1,198,053 -0.64(-1.52%)
Jan 22, 2014 40.19 42.17 40.03 41.84 946,682 +1.75(+4.36%)
Jan 21, 2014 39.71 40.50 38.96 40.09 878,455 +0.47(+1.18%)
Jan 17, 2014 39.94 39.62 39.62 39.62 914,868 -0.08(-0.21%)
Jan 16, 2014 39.22 39.93 38.60 39.71 616,536 +0.48(+1.23%)
Jan 15, 2014 38.40 39.83 38.56 39.22 1,120,936 +0.83(+2.15%)
Jan 14, 2014 36.39 38.49 35.96 38.40 1,111,966 +2.11(+5.81%)
Jan 13, 2014 37.60 38.51 35.98 36.29 1,000,735 -2.07(-5.41%)
Jan 10, 2014 37.11 38.55 36.96 38.37 1,305,734 +1.18(+3.19%)
Jan 09, 2014 38.93 39.27 36.64 37.18 1,350,699 -1.71(-4.39%)
Jan 08, 2014 39.53 39.81 38.32 38.89 654,763 -0.64(-1.61%)
Jan 07, 2014 39.86 40.87 39.14 39.53 890,710 -0.15(-0.37%)
Jan 06, 2014 40.03 40.23 38.42 39.67 1,755,539 -0.50(-1.24%)
Jan 03, 2014 41.85 42.72 39.22 40.17 1,540,444 -1.62(-3.87%)
Jan 02, 2014 42.99 43.77 40.47 41.79 874,527 -1.41(-3.26%)
Dec 31, 2013 42.35 43.20 43.20 43.20 748,005 +0.78(+1.83%)
Dec 30, 2013 43.46 43.95 42.25 42.42 732,143 -1.15(-2.64%)
Dec 27, 2013 43.13 43.97 42.51 43.57 461,849 +0.50(+1.16%)
Dec 26, 2013 42.61 43.43 42.15 43.07 596,861 +0.58(+1.36%)
Dec 24, 2013 42.49 42.79 42.21 42.49 367,459 -0.07(-0.15%)
Dec 23, 2013 41.27 42.71 40.93 42.56 1,073,987 +1.07(+2.58%)
Dec 20, 2013 40.83 41.89 40.43 41.49 1,802,499 +0.81(+1.99%)
Dec 19, 2013 38.28 40.76 37.43 40.68 1,282,780 +2.83(+7.47%)
Dec 18, 2013 37.59 39.14 37.07 37.85 919,462 +0.18(+0.48%)
Dec 17, 2013 36.94 38.09 36.16 37.67 719,532 +0.51(+1.38%)
Dec 16, 2013 36.89 37.73 36.48 37.16 598,218 +0.62(+1.70%)
Dec 13, 2013 36.86 37.12 35.51 36.54 822,738 -0.19(-0.51%)
Dec 12, 2013 37.10 37.88 36.58 36.73 472,164 -0.12(-0.33%)
Dec 11, 2013 37.52 37.75 36.76 36.85 909,881 -0.73(-1.93%)
Dec 10, 2013 36.93 38.79 36.88 37.57 921,288 +0.76(+2.06%)
Dec 09, 2013 37.81 38.24 36.11 36.81 1,699,868 -0.91(-2.40%)
Dec 06, 2013 41.27 41.50 37.44 37.72 0 -2.47(-6.14%)
Dec 05, 2013 41.08 41.84 39.83 40.19 0 -1.02(-2.48%)
Dec 04, 2013 40.84 41.93 40.47 41.21 0 +0.18(+0.44%)
Dec 03, 2013 41.21 42.61 40.57 41.03 0 -0.11(-0.28%)
Dec 02, 2013 40.78 41.75 40.07 41.14 644,998 +0.51(+1.27%)
Nov 29, 2013 40.54 41.30 39.73 40.63 0 -0.26(-0.64%)
Nov 27, 2013 42.03 42.54 40.29 40.89 0 -1.27(-3.00%)
Nov 26, 2013 41.66 42.90 41.46 42.16 0 +0.60(+1.43%)
Nov 25, 2013 42.10 42.32 39.96 41.56 734,131 -0.53(-1.26%)
Nov 22, 2013 42.09 43.01 41.57 42.09 0 -0.17(-0.41%)
Nov 21, 2013 40.01 42.70 40.01 42.26 840,439 +2.43(+6.11%)
Nov 20, 2013 40.28 41.18 39.55 39.83 0 -0.05(-0.12%)
Nov 19, 2013 41.15 41.41 39.62 39.88 1,114,519 -1.14(-2.78%)
Nov 18, 2013 43.83 43.91 40.34 41.02 0 -2.71(-6.19%)
Nov 15, 2013 43.50 43.80 43.00 43.73 0 +0.33(+0.76%)
Nov 14, 2013 43.15 43.92 41.78 43.39 0 +0.51(+1.19%)
Nov 12, 2013 43.33 43.64 42.28 42.88 0 -0.65(-1.48%)
Nov 11, 2013 43.86 44.02 43.37 43.53 0 -0.15(-0.34%)
Nov 08, 2013 44.04 44.49 43.35 43.68 0 -0.43(-0.98%)
Nov 07, 2013 44.98 45.74 41.25 44.11 5,035,551 +0.44(+1.01%)
Nov 06, 2013 44.93 45.66 42.74 43.67 1,238,138 -1.37(-3.05%)
Nov 05, 2013 47.81 47.95 43.78 45.04 2,117,591 +1.62(+3.72%)
Nov 04, 2013 41.59 43.68 40.74 43.42 1,305,391 +2.06(+4.98%)
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.