Diamondback Energy (NQ: FANG )

85.27 USD +4.01 (+4.93%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.53 22.53 21.55 22.42 260,328 -0.25(-1.10%)
Jan 30, 2013 22.04 22.88 22.04 22.67 340,437 +0.54(+2.44%)
Jan 29, 2013 21.68 22.16 21.63 22.13 113,675 +0.49(+2.26%)
Jan 28, 2013 22.20 22.25 21.34 21.64 90,921 -0.36(-1.64%)
Jan 25, 2013 21.55 22.71 21.55 22.00 71,174 +0.57(+2.66%)
Jan 24, 2013 21.24 22.59 21.19 21.43 114,479 +0.00(+0.00%)
Jan 23, 2013 21.74 21.74 20.95 21.43 42,697 -0.36(-1.65%)
Jan 22, 2013 20.60 21.89 20.60 21.79 160,068 +1.25(+6.09%)
Jan 18, 2013 21.17 21.79 20.31 20.54 119,334 -0.58(-2.75%)
Jan 17, 2013 21.37 21.81 20.76 21.12 129,703 -0.16(-0.75%)
Jan 16, 2013 21.08 21.52 20.06 21.28 239,495 -0.44(-2.03%)
Jan 15, 2013 21.67 22.60 21.17 21.72 59,255 -0.08(-0.37%)
Jan 14, 2013 21.68 22.47 21.68 21.80 130,391 +0.13(+0.60%)
Jan 11, 2013 21.60 21.78 20.55 21.67 166,209 +0.04(+0.18%)
Jan 10, 2013 20.54 21.99 20.34 21.63 235,116 +1.16(+5.67%)
Jan 09, 2013 20.71 20.97 20.40 20.47 171,762 -0.13(-0.63%)
Jan 08, 2013 20.69 21.10 20.38 20.60 229,402 -0.17(-0.82%)
Jan 07, 2013 19.89 21.24 19.64 20.77 210,266 +0.72(+3.59%)
Jan 04, 2013 19.25 20.49 18.97 20.05 173,262 +0.91(+4.75%)
Jan 03, 2013 19.24 19.45 18.65 19.14 89,043 -0.10(-0.52%)
Jan 02, 2013 19.22 19.92 18.68 19.24 189,639 +0.10(+0.52%)
Dec 31, 2012 18.74 19.22 18.57 19.14 94,851 +0.36(+1.92%)
Dec 28, 2012 18.41 18.92 18.31 18.78 66,402 +0.24(+1.29%)
Dec 27, 2012 18.57 19.49 18.39 18.54 162,079 -0.11(-0.59%)
Dec 26, 2012 18.75 19.00 18.27 18.65 81,266 +0.01(+0.05%)
Dec 24, 2012 19.05 19.45 18.01 18.64 158,969 -0.34(-1.79%)
Dec 21, 2012 18.62 19.18 17.68 18.98 1,936,469 -0.04(-0.21%)
Dec 20, 2012 18.95 19.02 18.44 19.02 200,482 -0.16(-0.83%)
Dec 19, 2012 18.80 19.89 18.13 19.18 192,556 +0.38(+2.02%)
Dec 18, 2012 17.93 19.25 17.70 18.80 142,519 +0.82(+4.56%)
Dec 17, 2012 17.66 18.50 17.50 17.98 107,589 +0.41(+2.33%)
Dec 14, 2012 17.43 17.65 17.25 17.57 44,645 -0.31(-1.73%)
Dec 13, 2012 17.41 17.98 17.29 17.88 135,814 +0.24(+1.36%)
Dec 12, 2012 17.47 17.78 17.47 17.64 57,934 +0.10(+0.57%)
Dec 11, 2012 17.41 17.84 17.20 17.54 72,142 -0.08(-0.45%)
Dec 10, 2012 17.89 17.92 17.36 17.62 72,255 -0.13(-0.73%)
Dec 07, 2012 17.68 17.85 17.60 17.75 42,417 +0.13(+0.74%)
Dec 06, 2012 17.76 17.78 17.32 17.62 41,897 -0.36(-2.00%)
Dec 05, 2012 17.58 18.10 17.58 17.98 32,976 +0.15(+0.84%)
Dec 04, 2012 18.23 18.23 17.41 17.83 30,014 -0.17(-0.94%)
Nov 30, 2012 18.44 18.48 17.77 18.00 44,179 -0.16(-0.88%)
Nov 29, 2012 17.46 18.35 17.20 18.16 164,381 +0.91(+5.28%)
Nov 28, 2012 17.45 17.49 16.98 17.25 93,914 +0.02(+0.12%)
Nov 27, 2012 17.07 17.33 16.93 17.23 55,711 -0.03(-0.17%)
Nov 26, 2012 17.30 17.42 17.06 17.26 77,338 -0.06(-0.35%)
Nov 23, 2012 17.25 17.55 17.06 17.32 93,965 +0.12(+0.70%)
Nov 21, 2012 17.12 17.48 16.85 17.20 33,045 +0.07(+0.41%)
Nov 20, 2012 17.14 17.29 16.83 17.13 251,385 +0.01(+0.06%)
Nov 19, 2012 16.85 17.25 16.50 17.12 77,185 +0.30(+1.78%)
Nov 16, 2012 16.91 17.69 16.27 16.82 104,600 +0.12(+0.72%)
Nov 15, 2012 16.38 17.26 15.71 16.70 366,964 +0.65(+4.05%)
Nov 14, 2012 15.97 16.47 15.65 16.05 123,384 +0.01(+0.06%)
Nov 13, 2012 16.52 16.76 15.97 16.04 47,581 -0.46(-2.79%)
Nov 12, 2012 16.46 16.55 16.36 16.50 12,780 -0.05(-0.30%)
Nov 09, 2012 16.33 16.94 16.33 16.55 209,549 -0.20(-1.19%)
Nov 08, 2012 16.29 17.27 16.29 16.75 141,575 -0.31(-1.82%)
Nov 07, 2012 16.75 17.40 16.75 17.06 155,770 +0.05(+0.29%)
Nov 06, 2012 16.51 17.48 16.09 17.01 370,536 +0.30(+1.80%)
Nov 05, 2012 16.79 17.00 16.50 16.71 33,296 -0.29(-1.71%)
Nov 02, 2012 16.99 17.23 16.56 17.00 72,011 -0.23(-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.