Skip to main content

Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 54.31 54.83 51.20 54.70 2,184,902 +0.61(+1.12%)
Oct 30, 2014 54.42 55.11 53.08 54.09 1,209,481 -1.12(-2.03%)
Oct 29, 2014 54.54 55.94 53.83 55.21 1,525,378 +1.04(+1.92%)
Oct 28, 2014 51.67 54.21 50.92 54.17 947,164 +2.92(+5.69%)
Oct 27, 2014 51.64 53.74 53.74 51.25 1,779,331 -2.49(-4.63%)
Oct 24, 2014 53.41 54.00 52.00 53.74 968,719 +0.02(+0.03%)
Oct 23, 2014 52.23 54.56 51.36 53.72 1,921,088 +2.41(+4.70%)
Oct 22, 2014 54.19 55.66 51.23 51.31 1,828,466 -2.63(-4.87%)
Oct 21, 2014 52.26 53.99 51.78 53.94 2,355,501 +2.57(+4.99%)
Oct 20, 2014 50.35 51.66 49.57 51.37 950,451 +0.74(+1.47%)
Oct 17, 2014 51.63 54.70 49.44 50.63 2,166,723 +0.18(+0.36%)
Oct 16, 2014 47.26 51.18 45.87 50.44 2,532,619 +2.51(+5.24%)
Oct 15, 2014 45.51 48.33 45.03 47.94 2,466,518 +1.23(+2.64%)
Oct 14, 2014 47.15 49.36 45.47 46.70 4,470,809 -0.62(-1.30%)
Oct 13, 2014 50.55 52.38 46.68 47.32 4,511,700 -4.43(-8.56%)
Oct 10, 2014 54.98 55.02 50.46 51.75 3,285,249 -3.61(-6.53%)
Oct 09, 2014 57.89 57.89 54.79 55.36 1,796,963 -3.08(-5.27%)
Oct 08, 2014 56.70 58.67 54.81 58.44 1,881,834 +1.33(+2.34%)
Oct 07, 2014 58.88 59.56 57.01 57.10 1,481,305 -2.01(-3.41%)
Oct 06, 2014 58.44 59.60 57.49 59.12 1,302,100 +0.78(+1.33%)
Oct 03, 2014 60.40 60.40 57.95 58.34 1,093,478 -1.82(-3.03%)
Oct 02, 2014 58.70 61.49 57.32 60.16 2,132,930 +0.70(+1.17%)
Oct 01, 2014 60.18 61.30 58.57 59.47 2,481,959 -0.30(-0.49%)
Sep 30, 2014 61.50 61.78 58.64 59.76 2,014,051 -1.58(-2.58%)
Sep 29, 2014 59.92 61.50 59.35 61.35 2,972,707 +2.49(+4.24%)
Sep 26, 2014 58.00 59.12 57.44 58.85 935,454 +0.83(+1.43%)
Sep 25, 2014 59.08 59.24 57.45 58.02 1,669,894 -1.36(-2.29%)
Sep 24, 2014 58.39 59.52 56.47 59.38 2,193,241 +1.17(+2.00%)
Sep 23, 2014 58.59 59.88 58.05 58.21 1,143,175 -0.50(-0.84%)
Sep 22, 2014 60.35 60.38 58.28 58.71 1,390,734 -1.67(-2.77%)
Sep 19, 2014 61.06 61.54 59.73 60.38 2,037,892 -0.50(-0.83%)
Sep 18, 2014 60.67 61.92 60.14 60.88 2,949,608 -1.21(-1.96%)
Sep 17, 2014 62.77 63.38 61.55 62.10 1,085,477 -0.42(-0.66%)
Sep 16, 2014 61.02 63.76 60.94 62.51 1,045,149 +1.58(+2.60%)
Sep 15, 2014 60.96 61.75 60.10 60.93 891,166 -0.26(-0.42%)
Sep 12, 2014 61.87 62.23 60.60 61.19 683,480 -1.05(-1.68%)
Sep 11, 2014 60.51 62.46 60.46 62.23 1,005,073 +0.86(+1.39%)
Sep 10, 2014 60.75 60.75 59.63 61.38 1,274,926 +0.27(+0.44%)
Sep 09, 2014 61.93 63.23 60.39 61.11 1,454,968 -0.77(-1.24%)
Sep 08, 2014 62.98 62.99 60.94 61.87 1,661,733 -1.46(-2.31%)
Sep 05, 2014 62.94 63.79 62.13 63.34 1,408,673 -0.20(-0.31%)
Sep 04, 2014 67.11 67.12 62.64 63.54 2,706,320 -3.47(-5.18%)
Sep 03, 2014 67.12 67.56 65.78 67.00 1,212,998 +0.49(+0.73%)
Sep 02, 2014 69.12 69.31 66.11 66.52 1,432,970 -2.49(-3.61%)
Aug 29, 2014 66.74 69.01 69.01 69.01 1,328,847 +2.52(+3.79%)
Aug 28, 2014 65.86 66.60 65.47 66.49 798,384 +0.48(+0.73%)
Aug 27, 2014 67.32 67.34 65.36 66.01 918,815 -1.02(-1.53%)
Aug 26, 2014 65.34 68.33 65.17 67.04 1,749,170 +1.98(+3.05%)
Aug 25, 2014 64.20 65.45 63.68 65.05 1,045,858 +1.13(+1.78%)
Aug 22, 2014 64.57 64.57 62.87 63.92 865,694 -0.61(-0.94%)
Aug 21, 2014 64.22 64.85 63.64 64.53 1,063,813 +0.40(+0.62%)
Aug 20, 2014 63.78 64.37 62.96 64.13 823,890 +0.19(+0.30%)
Aug 19, 2014 63.80 65.39 63.62 63.94 1,383,815 +0.18(+0.28%)
Aug 18, 2014 62.74 63.96 61.87 63.76 1,690,290 +1.06(+1.70%)
Aug 15, 2014 61.82 62.83 61.06 62.70 1,141,583 +2.07(+3.41%)
Aug 14, 2014 61.62 62.18 59.66 60.63 1,408,158 -1.05(-1.71%)
Aug 13, 2014 60.87 62.30 60.87 61.68 758,078 +0.91(+1.50%)
Aug 12, 2014 61.52 61.91 60.47 60.77 721,689 -1.16(-1.87%)
Aug 11, 2014 62.46 62.54 61.23 61.93 1,339,967 +0.03(+0.05%)
Aug 08, 2014 61.38 62.60 61.17 61.90 1,202,031 +0.70(+1.14%)
Aug 07, 2014 62.97 63.73 59.84 61.20 2,429,697 -1.55(-2.47%)
Aug 06, 2014 63.67 64.94 62.35 62.75 1,446,012 -0.33(-0.52%)
Aug 05, 2014 65.54 66.12 62.47 63.08 1,823,903 -2.14(-3.28%)
Aug 04, 2014 64.34 65.72 63.65 65.22 1,176,749 +1.27(+1.99%)
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.