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 (%)
Jan 30, 2015 55.19 57.72 54.66 56.35 1,891,073 +0.29(+0.51%)
Jan 29, 2015 54.47 56.09 52.45 56.07 1,392,172 +2.09(+3.87%)
Jan 28, 2015 55.63 56.00 53.37 53.98 1,501,352 -2.36(-4.18%)
Jan 27, 2015 55.28 57.86 55.16 56.33 1,636,249 +0.37(+0.66%)
Jan 26, 2015 54.77 56.34 54.04 55.96 1,940,703 +1.23(+2.25%)
Jan 23, 2015 55.19 56.50 54.14 54.73 1,268,414 -0.80(-1.44%)
Jan 22, 2015 56.31 56.78 54.86 55.53 1,973,341 -0.46(-0.82%)
Jan 21, 2015 50.62 56.28 50.25 55.99 3,064,742 +4.68(+9.12%)
Jan 20, 2015 52.56 53.74 50.57 51.31 2,249,506 -2.30(-4.30%)
Jan 16, 2015 52.44 54.50 52.28 53.61 2,648,073 +1.78(+3.44%)
Jan 15, 2015 54.28 54.97 51.69 51.83 2,563,739 -1.51(-2.83%)
Jan 14, 2015 50.23 53.91 50.07 53.34 3,517,793 +3.32(+6.63%)
Jan 13, 2015 49.04 50.31 48.54 50.02 1,137,254 +1.45(+2.98%)
Jan 12, 2015 49.56 50.08 47.21 48.58 1,430,416 -1.94(-3.83%)
Jan 09, 2015 50.04 50.96 49.08 50.51 1,050,565 +0.62(+1.24%)
Jan 08, 2015 47.98 50.10 47.14 49.90 1,491,521 +2.32(+4.87%)
Jan 07, 2015 47.70 49.04 46.71 47.58 1,466,610 +0.72(+1.53%)
Jan 06, 2015 46.33 47.53 45.36 46.86 1,707,172 +0.07(+0.16%)
Jan 05, 2015 48.36 48.68 45.64 46.79 1,740,181 -2.16(-4.42%)
Jan 02, 2015 49.05 50.24 47.98 48.95 1,252,598 +0.12(+0.25%)
Dec 31, 2014 48.07 48.83 48.83 48.83 1,308,316 -0.07(-0.15%)
Dec 30, 2014 48.78 50.25 48.05 48.90 1,007,491 -0.42(-0.84%)
Dec 29, 2014 49.55 50.90 48.26 49.32 823,370 -0.02(-0.05%)
Dec 26, 2014 50.44 50.44 48.65 49.35 522,965 +0.19(+0.38%)
Dec 24, 2014 49.97 49.16 49.16 49.16 470,709 -1.24(-2.46%)
Dec 23, 2014 50.03 50.83 49.35 50.40 1,030,248 +0.51(+1.02%)
Dec 22, 2014 50.29 51.04 48.46 49.89 1,144,882 -1.22(-2.38%)
Dec 19, 2014 48.93 51.49 47.95 51.10 1,958,683 +2.44(+5.01%)
Dec 18, 2014 50.32 50.96 47.23 48.66 2,430,489 +0.50(+1.03%)
Dec 17, 2014 45.69 48.97 45.53 48.17 5,326,875 +2.55(+5.60%)
Dec 16, 2014 42.54 48.16 42.44 45.61 3,124,779 +1.99(+4.56%)
Dec 15, 2014 43.18 44.38 42.22 43.62 1,731,410 +0.76(+1.78%)
Dec 12, 2014 42.36 44.86 42.30 42.86 2,676,544 -0.52(-1.21%)
Dec 11, 2014 43.52 45.51 43.24 43.38 1,245,077 -0.44(-1.01%)
Dec 10, 2014 45.62 46.16 43.29 43.82 1,625,316 -2.48(-5.35%)
Dec 09, 2014 44.29 47.10 43.87 46.30 1,666,140 +1.54(+3.43%)
Dec 08, 2014 46.81 46.81 44.05 44.76 1,935,108 -3.26(-6.79%)
Dec 05, 2014 47.70 48.76 46.95 48.02 1,844,945 +0.25(+0.53%)
Dec 04, 2014 48.15 49.17 46.90 47.77 1,557,867 -1.13(-2.31%)
Dec 03, 2014 47.74 51.55 46.54 48.90 1,990,232 +1.65(+3.49%)
Dec 02, 2014 45.23 47.96 44.47 47.25 2,425,694 +1.66(+3.64%)
Dec 01, 2014 45.90 46.93 44.00 45.59 1,855,903 -0.48(-1.05%)
Nov 28, 2014 48.08 50.53 44.50 46.07 2,585,185 -6.93(-13.07%)
Nov 26, 2014 54.57 53.00 53.00 53.00 1,177,448 -1.76(-3.21%)
Nov 25, 2014 56.07 56.69 54.35 54.75 1,431,810 -0.87(-1.56%)
Nov 24, 2014 56.49 57.04 54.73 55.62 1,591,620 -1.35(-2.37%)
Nov 21, 2014 55.95 58.24 55.76 56.97 1,847,465 +2.07(+3.76%)
Nov 20, 2014 53.21 55.00 53.17 54.90 995,233 +1.70(+3.19%)
Nov 19, 2014 52.76 53.45 51.33 53.20 1,234,904 +0.62(+1.18%)
Nov 18, 2014 51.96 53.45 50.97 52.58 1,547,372 +0.53(+1.02%)
Nov 17, 2014 54.65 55.19 51.45 52.05 1,928,174 -3.32(-6.00%)
Nov 14, 2014 53.19 55.47 52.77 55.37 1,278,036 +2.48(+4.68%)
Nov 13, 2014 52.68 53.59 51.62 52.90 2,142,551 -0.04(-0.08%)
Nov 12, 2014 52.92 53.86 52.48 52.94 4,019,250 -2.20(-3.99%)
Nov 11, 2014 54.42 56.16 53.84 55.14 1,399,490 +0.74(+1.35%)
Nov 10, 2014 57.29 58.31 54.17 54.40 1,667,218 -2.36(-4.16%)
Nov 07, 2014 53.99 56.80 53.99 56.76 1,718,567 +3.00(+5.58%)
Nov 06, 2014 52.65 53.92 52.03 53.77 1,336,623 +0.66(+1.25%)
Nov 05, 2014 54.80 54.80 51.48 53.10 1,716,966 +1.12(+2.15%)
Nov 04, 2014 53.52 54.25 51.20 51.98 2,385,014 -3.06(-5.56%)
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.