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, 2017 102.91 105.50 102.58 105.17 2,493,061 +2.67(+2.60%)
Jan 30, 2017 106.35 106.61 101.70 102.50 1,513,210 -4.18(-3.92%)
Jan 27, 2017 106.66 107.80 106.03 106.68 660,457 -0.02(-0.02%)
Jan 26, 2017 105.92 108.50 105.92 106.70 1,475,928 +1.58(+1.50%)
Jan 25, 2017 103.57 107.08 103.57 105.12 1,291,522 +1.38(+1.33%)
Jan 24, 2017 102.72 104.24 102.28 103.74 812,941 +1.55(+1.52%)
Jan 23, 2017 102.50 103.21 101.25 102.19 706,189 -0.92(-0.89%)
Jan 20, 2017 103.39 105.18 102.60 103.11 901,804 +0.85(+0.83%)
Jan 19, 2017 101.00 103.53 101.00 102.26 1,098,135 +1.74(+1.73%)
Jan 18, 2017 99.51 101.48 99.13 100.52 811,599 +0.08(+0.08%)
Jan 17, 2017 102.34 102.92 99.78 100.44 1,382,969 -0.92(-0.91%)
Jan 13, 2017 101.36 101.36 101.36 0 -2.21(-2.13%)
Jan 12, 2017 104.54 105.28 102.69 103.57 1,218,281 -0.34(-0.33%)
Jan 11, 2017 102.53 104.49 101.90 103.91 1,204,074 +1.20(+1.17%)
Jan 10, 2017 101.94 103.12 101.60 102.71 984,331 +1.28(+1.26%)
Jan 09, 2017 102.91 103.00 101.29 101.43 658,567 -2.23(-2.15%)
Jan 06, 2017 103.64 104.79 102.05 103.66 1,011,976 -0.01(-0.01%)
Jan 05, 2017 103.93 105.56 102.81 103.67 1,053,649 +0.10(+0.10%)
Jan 04, 2017 103.25 104.84 102.47 103.57 1,251,025 +0.32(+0.31%)
Jan 03, 2017 102.50 104.99 102.05 103.25 1,287,420 +2.19(+2.17%)
Dec 30, 2016 101.06 101.06 101.06 0 -0.99(-0.97%)
Dec 29, 2016 103.24 103.57 101.62 102.05 839,133 -0.89(-0.86%)
Dec 28, 2016 104.47 104.60 102.68 102.94 948,012 -0.91(-0.88%)
Dec 27, 2016 103.87 104.49 103.05 103.85 628,102 +0.92(+0.89%)
Dec 23, 2016 102.93 102.93 102.93 0 +0.20(+0.19%)
Dec 22, 2016 101.94 104.00 100.87 102.73 872,543 +1.28(+1.26%)
Dec 21, 2016 103.00 104.21 100.46 101.45 1,422,899 -1.21(-1.18%)
Dec 20, 2016 106.40 106.49 102.49 102.66 1,311,147 -2.59(-2.46%)
Dec 19, 2016 102.18 105.63 102.08 105.25 2,146,650 +3.30(+3.24%)
Dec 16, 2016 100.85 102.11 99.50 101.95 1,994,309 +0.77(+0.76%)
Dec 15, 2016 97.25 101.33 96.55 101.18 9,150,602 -0.33(-0.33%)
Dec 14, 2016 103.17 105.24 101.33 101.51 1,588,815 -3.77(-3.58%)
Dec 13, 2016 105.67 107.17 103.63 105.28 1,483,579 +0.29(+0.28%)
Dec 12, 2016 110.23 113.16 104.21 104.99 1,831,512 -1.05(-0.99%)
Dec 09, 2016 108.22 108.37 104.43 106.04 933,374 -1.22(-1.14%)
Dec 08, 2016 106.14 108.06 105.39 107.26 778,854 +1.87(+1.77%)
Dec 07, 2016 105.85 106.72 104.17 105.39 971,361 -0.90(-0.85%)
Dec 06, 2016 106.02 107.68 104.40 106.29 1,164,826 -0.64(-0.60%)
Dec 05, 2016 109.09 111.42 106.57 106.93 1,413,429 -1.21(-1.12%)
Dec 02, 2016 111.09 111.54 107.88 108.14 1,861,628 -1.86(-1.69%)
Dec 01, 2016 111.18 113.23 109.00 110.00 2,787,190 +2.15(+1.99%)
Nov 30, 2016 100.00 108.51 100.00 107.85 7,373,842 +12.45(+13.05%)
Nov 29, 2016 94.91 97.83 92.72 95.40 1,562,908 -1.35(-1.40%)
Nov 28, 2016 100.26 100.26 96.47 96.75 1,205,807 -2.69(-2.71%)
Nov 25, 2016 101.57 101.57 97.91 99.44 456,226 -1.33(-1.32%)
Nov 23, 2016 100.77 100.77 100.77 0 +1.57(+1.58%)
Nov 22, 2016 102.02 102.02 97.80 99.20 1,022,391 -1.26(-1.25%)
Nov 21, 2016 98.45 101.11 98.45 100.46 1,311,101 +3.36(+3.46%)
Nov 18, 2016 98.19 99.53 96.98 97.10 941,593 -0.82(-0.84%)
Nov 17, 2016 98.55 101.37 97.10 97.92 1,827,627 +0.33(+0.34%)
Nov 16, 2016 96.44 99.00 96.42 97.59 973,072 +0.93(+0.96%)
Nov 15, 2016 95.65 98.29 95.65 96.66 1,149,788 +2.34(+2.48%)
Nov 14, 2016 95.04 95.18 92.71 94.32 1,124,406 -1.17(-1.23%)
Nov 11, 2016 96.42 98.25 94.40 95.49 732,489 -1.88(-1.93%)
Nov 10, 2016 97.50 99.02 96.20 97.37 1,270,058 -0.79(-0.80%)
Nov 09, 2016 93.73 100.01 93.17 98.16 1,984,587 +4.42(+4.72%)
Nov 08, 2016 92.70 96.24 91.06 93.74 2,051,393 -0.22(-0.23%)
Nov 07, 2016 93.66 94.55 92.25 93.96 1,616,026 +2.27(+2.48%)
Nov 04, 2016 91.87 92.87 89.75 91.69 1,190,141 -0.87(-0.94%)
Nov 03, 2016 91.81 92.79 90.05 92.56 921,950 +1.28(+1.40%)
Nov 02, 2016 90.78 91.90 88.74 91.28 904,848 -0.53(-0.58%)
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.