Skip to main content

Diamondback Energy (NQ: FANG )

197.76 +1.23 (+0.63%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 64.50 65.24 62.88 63.04 1,381,728 -1.51(-2.34%)
Mar 30, 2016 63.87 65.00 62.65 64.55 1,706,843 +1.53(+2.42%)
Mar 29, 2016 61.65 63.46 61.46 63.03 1,209,475 +0.57(+0.92%)
Mar 28, 2016 62.62 63.44 61.11 62.46 856,180 -0.79(-1.25%)
Mar 24, 2016 61.83 63.25 63.25 63.25 1,032,149 +0.60(+0.95%)
Mar 23, 2016 62.61 64.12 62.50 62.65 1,240,281 -1.08(-1.69%)
Mar 22, 2016 63.21 64.56 63.06 63.73 1,314,418 -0.02(-0.04%)
Mar 21, 2016 62.99 64.05 62.55 63.75 1,015,748 +0.35(+0.55%)
Mar 18, 2016 63.71 64.71 62.70 63.40 2,155,423 +0.11(+0.17%)
Mar 17, 2016 63.62 63.69 62.66 63.30 1,401,833 +0.31(+0.49%)
Mar 16, 2016 63.33 64.10 61.45 62.99 1,641,530 +0.11(+0.17%)
Mar 15, 2016 61.12 63.07 60.94 62.88 1,122,392 +0.79(+1.28%)
Mar 14, 2016 62.68 63.88 61.43 62.09 1,022,871 -1.98(-3.09%)
Mar 11, 2016 62.03 64.79 61.72 64.06 2,144,938 +2.74(+4.46%)
Mar 10, 2016 60.77 61.57 59.42 61.33 1,068,200 +0.31(+0.51%)
Mar 09, 2016 61.85 62.01 60.04 61.02 1,488,703 +0.25(+0.42%)
Mar 08, 2016 61.56 62.47 60.16 60.76 1,858,483 -1.51(-2.43%)
Mar 07, 2016 61.83 62.43 60.21 62.28 3,021,948 +0.20(+0.33%)
Mar 04, 2016 59.62 62.11 58.65 62.07 2,600,835 +2.84(+4.80%)
Mar 03, 2016 59.96 60.77 57.87 59.23 3,347,811 -1.22(-2.01%)
Mar 02, 2016 58.98 60.45 58.20 60.45 1,682,390 +1.23(+2.08%)
Mar 01, 2016 58.62 59.23 56.33 59.21 2,048,409 +1.01(+1.74%)
Feb 29, 2016 59.38 59.81 57.60 58.20 1,679,625 -1.10(-1.86%)
Feb 26, 2016 59.29 60.44 58.69 59.30 1,466,307 +0.85(+1.45%)
Feb 25, 2016 58.11 59.02 55.81 58.45 1,470,211 -0.13(-0.22%)
Feb 24, 2016 58.04 58.62 55.15 58.58 1,277,637 +1.41(+2.47%)
Feb 23, 2016 60.20 60.20 57.08 57.17 1,483,764 -3.03(-5.03%)
Feb 22, 2016 60.55 60.99 58.89 60.20 1,674,102 +1.32(+2.25%)
Feb 19, 2016 56.70 58.95 55.86 58.88 1,756,707 +1.49(+2.61%)
Feb 18, 2016 57.34 58.59 55.28 57.38 2,307,662 -0.16(-0.27%)
Feb 17, 2016 56.79 58.98 54.10 57.54 3,097,774 +2.02(+3.63%)
Feb 16, 2016 57.62 58.33 54.97 55.52 2,578,262 -0.95(-1.68%)
Feb 12, 2016 57.10 56.47 56.47 56.47 2,009,331 +1.00(+1.81%)
Feb 11, 2016 53.27 56.01 52.08 55.46 2,197,744 +0.47(+0.85%)
Feb 10, 2016 54.96 56.67 53.67 55.00 1,877,930 +0.22(+0.40%)
Feb 09, 2016 56.17 56.91 53.00 54.78 2,078,765 -2.36(-4.13%)
Feb 08, 2016 53.94 57.46 53.11 57.14 2,331,438 +2.16(+3.92%)
Feb 05, 2016 58.37 58.37 54.38 54.98 2,967,881 -3.83(-6.51%)
Feb 04, 2016 61.66 62.78 58.55 58.81 3,096,045 -2.35(-3.85%)
Feb 03, 2016 59.16 61.26 57.17 61.16 1,644,188 +2.97(+5.09%)
Feb 02, 2016 57.76 59.73 57.33 58.20 1,212,699 -1.10(-1.86%)
Feb 01, 2016 60.78 60.81 58.30 59.30 2,302,276 -2.41(-3.90%)
Jan 29, 2016 59.91 61.80 59.65 61.71 3,183,856 +2.25(+3.79%)
Jan 28, 2016 58.14 60.03 57.26 59.46 2,916,492 +3.69(+6.62%)
Jan 27, 2016 54.17 57.01 53.49 55.77 3,033,090 +1.42(+2.62%)
Jan 26, 2016 52.02 54.72 50.53 54.34 1,658,069 +3.63(+7.17%)
Jan 25, 2016 52.33 54.34 50.31 50.71 1,571,094 -3.34(-6.18%)
Jan 22, 2016 53.26 56.35 52.64 54.05 2,288,911 +1.69(+3.23%)
Jan 21, 2016 49.71 53.00 49.58 52.36 2,348,396 +2.61(+5.24%)
Jan 20, 2016 48.19 51.12 46.22 49.75 3,512,246 +0.35(+0.71%)
Jan 19, 2016 51.71 52.74 48.54 49.40 2,034,506 -2.19(-4.24%)
Jan 15, 2016 48.75 51.59 51.59 51.59 2,469,152 +0.39(+0.77%)
Jan 14, 2016 49.63 51.62 48.11 51.20 2,843,709 +2.59(+5.33%)
Jan 13, 2016 48.86 49.46 46.53 48.61 7,022,447 +0.81(+1.69%)
Jan 12, 2016 47.90 48.42 45.32 47.80 2,987,881 +0.75(+1.60%)
Jan 11, 2016 49.53 50.19 46.38 47.05 2,380,967 -2.58(-5.20%)
Jan 08, 2016 49.83 50.54 48.02 49.63 1,541,696 +0.29(+0.60%)
Jan 07, 2016 49.61 51.98 49.09 49.34 1,323,089 -1.47(-2.89%)
Jan 06, 2016 52.29 52.29 50.44 50.81 1,622,005 -2.44(-4.59%)
Jan 05, 2016 53.99 54.40 52.77 53.25 1,232,671 -0.75(-1.39%)
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.