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 (%)
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%)
Nov 01, 2012 13.97 14.28 13.49 14.07 248,455 +0.16(+1.17%)
Oct 31, 2012 13.48 13.91 13.48 13.91 44,501 -0.09(-0.64%)
Oct 26, 2012 14.30 14.00 14.00 14.00 244,230 +0.09(+0.65%)
Oct 25, 2012 14.69 14.69 13.27 13.91 253,214 -0.29(-2.07%)
Oct 24, 2012 13.82 14.27 13.82 14.21 193,627 +0.21(+1.52%)
Oct 23, 2012 13.76 14.13 13.68 13.99 203,297 -0.23(-1.61%)
Oct 19, 2012 14.47 14.54 14.22 14.22 364,819 -0.24(-1.64%)
Oct 18, 2012 14.38 14.60 14.31 14.46 178,752 +0.00(+0.00%)
Oct 17, 2012 14.46 14.76 14.29 14.46 148,084 -0.07(-0.51%)
Oct 16, 2012 14.35 14.66 14.09 14.53 220,663 +0.03(+0.23%)
Oct 15, 2012 14.34 14.57 14.29 14.50 774,981 +0.20(+1.43%)
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.