Skip to main content

Diamondback Energy (NQ: FANG )

181.81 +3.69 (+2.07%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 60.80 60.84 58.44 59.01 1,412,951 -1.25(-2.07%)
Oct 29, 2015 59.88 61.23 59.65 60.26 1,485,057 -0.08(-0.13%)
Oct 28, 2015 58.26 61.03 57.34 60.34 1,745,543 +2.35(+4.05%)
Oct 27, 2015 57.46 58.20 56.74 57.99 1,203,550 -0.26(-0.44%)
Oct 26, 2015 57.52 58.83 56.96 58.24 1,235,793 +0.77(+1.33%)
Oct 23, 2015 57.55 58.19 56.39 57.48 1,505,830 -0.34(-0.59%)
Oct 22, 2015 57.39 58.34 56.85 57.82 1,003,523 +0.86(+1.52%)
Oct 21, 2015 58.43 58.43 56.79 56.96 754,438 -1.67(-2.85%)
Oct 20, 2015 59.16 60.02 57.73 58.63 1,040,360 +0.04(+0.07%)
Oct 19, 2015 60.83 61.08 57.42 58.59 1,621,714 -3.09(-5.01%)
Oct 16, 2015 60.68 62.32 60.58 61.68 1,395,606 +1.20(+1.98%)
Oct 15, 2015 60.69 61.33 59.11 60.48 1,141,505 -0.60(-0.98%)
Oct 14, 2015 61.07 61.23 59.84 61.08 883,810 +0.21(+0.34%)
Oct 13, 2015 61.15 62.30 60.59 60.87 816,762 -0.59(-0.96%)
Oct 12, 2015 61.10 62.27 60.01 61.47 1,359,006 -0.03(-0.05%)
Oct 09, 2015 61.18 62.27 59.73 61.50 2,137,377 +0.58(+0.96%)
Oct 08, 2015 58.52 61.33 57.88 60.91 1,326,353 +2.05(+3.49%)
Oct 07, 2015 58.89 60.91 57.29 58.86 2,059,324 +0.86(+1.47%)
Oct 06, 2015 58.34 59.68 56.43 58.01 2,398,438 +0.30(+0.51%)
Oct 05, 2015 55.77 57.81 55.77 57.71 1,555,163 +2.28(+4.11%)
Oct 02, 2015 52.04 55.56 50.64 55.43 1,805,513 +3.04(+5.80%)
Oct 01, 2015 52.82 54.03 50.96 52.39 1,811,176 +0.77(+1.49%)
Sep 30, 2015 51.04 52.20 50.23 51.63 962,939 +1.28(+2.54%)
Sep 29, 2015 50.13 51.32 49.64 50.35 995,180 +0.30(+0.59%)
Sep 28, 2015 52.04 52.29 49.74 50.05 1,231,747 -2.70(-5.12%)
Sep 25, 2015 54.11 54.12 52.14 52.75 1,159,123 -0.53(-0.99%)
Sep 24, 2015 52.67 53.83 51.31 53.28 913,123 +0.14(+0.27%)
Sep 23, 2015 55.31 56.11 53.07 53.14 1,166,065 -2.15(-3.89%)
Sep 22, 2015 54.66 56.98 53.90 55.29 1,718,423 -0.19(-0.35%)
Sep 21, 2015 55.67 56.55 54.79 55.48 1,416,124 +0.34(+0.61%)
Sep 18, 2015 54.36 55.45 54.12 55.14 1,991,996 -0.65(-1.16%)
Sep 17, 2015 56.09 57.25 55.50 55.79 1,266,639 -0.06(-0.11%)
Sep 16, 2015 53.81 56.52 53.78 55.86 1,748,330 +2.55(+4.78%)
Sep 15, 2015 52.91 53.88 52.75 53.31 807,362 +0.78(+1.49%)
Sep 14, 2015 52.91 53.10 51.61 52.52 881,468 -0.47(-0.89%)
Sep 11, 2015 52.66 52.99 50.70 52.99 1,393,328 -0.46(-0.85%)
Sep 10, 2015 52.27 54.06 51.00 53.45 1,322,752 +1.46(+2.81%)
Sep 09, 2015 54.33 54.66 51.95 51.99 1,103,136 -1.81(-3.36%)
Sep 08, 2015 52.71 54.25 52.09 53.79 1,024,291 +1.05(+1.98%)
Sep 04, 2015 52.74 52.75 52.75 52.75 878,140 -0.78(-1.46%)
Sep 03, 2015 54.38 55.14 53.39 53.53 1,181,529 -0.38(-0.70%)
Sep 02, 2015 52.41 53.94 50.61 53.91 1,731,853 +2.34(+4.54%)
Sep 01, 2015 53.06 54.26 50.90 51.56 1,830,148 -3.01(-5.52%)
Aug 31, 2015 52.69 55.26 52.20 54.58 2,470,425 +1.38(+2.60%)
Aug 28, 2015 51.96 55.38 51.59 53.19 2,014,017 +0.69(+1.31%)
Aug 27, 2015 50.76 54.07 50.01 52.51 2,097,794 +2.89(+5.81%)
Aug 26, 2015 49.93 50.01 48.18 49.62 1,382,235 +1.01(+2.09%)
Aug 25, 2015 52.20 52.57 48.58 48.61 1,683,631 -0.74(-1.51%)
Aug 24, 2015 51.82 52.58 48.22 49.35 2,530,976 -3.84(-7.21%)
Aug 21, 2015 55.39 56.12 53.01 53.19 2,500,777 -2.94(-5.24%)
Aug 20, 2015 57.54 57.77 56.06 56.13 1,321,731 -1.29(-2.24%)
Aug 19, 2015 58.14 58.45 55.98 57.41 1,326,151 -1.23(-2.10%)
Aug 18, 2015 58.09 58.72 57.06 58.64 958,645 +0.94(+1.62%)
Aug 17, 2015 58.56 58.84 57.22 57.71 1,235,222 -1.35(-2.29%)
Aug 14, 2015 57.85 59.29 57.22 59.06 1,880,379 +1.78(+3.11%)
Aug 13, 2015 56.51 57.59 55.96 57.28 3,228,134 -0.65(-1.12%)
Aug 12, 2015 56.38 58.51 55.91 57.93 1,300,239 +1.29(+2.27%)
Aug 11, 2015 55.23 56.83 54.34 56.64 1,075,045 +0.54(+0.97%)
Aug 10, 2015 55.22 56.71 54.99 56.10 1,785,678 +1.08(+1.96%)
Aug 07, 2015 55.99 57.33 54.69 55.02 1,438,867 -1.31(-2.33%)
Aug 06, 2015 54.66 56.71 52.66 56.33 2,462,300 +1.69(+3.09%)
Aug 05, 2015 55.14 55.94 53.95 54.64 2,140,394 +0.30(+0.56%)
Aug 04, 2015 53.90 55.42 53.70 54.34 1,925,388 +0.93(+1.75%)
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.