Skip to main content

Diamondback Energy (NQ: FANG )

197.58 +1.05 (+0.53%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 103.13 103.13 103.13 0 +0.60(+0.58%)
Dec 28, 2017 101.60 102.94 100.76 102.53 1,334,800 +1.90(+1.89%)
Dec 27, 2017 103.04 103.20 100.59 100.63 1,650,144 -2.27(-2.21%)
Dec 26, 2017 102.13 104.11 101.63 102.90 1,824,772 +1.31(+1.29%)
Dec 22, 2017 100.86 102.51 100.58 101.59 1,857,981 +1.04(+1.03%)
Dec 21, 2017 96.40 100.92 95.77 100.55 3,237,435 +4.79(+5.00%)
Dec 20, 2017 92.11 96.21 91.45 95.77 2,608,609 +4.44(+4.86%)
Dec 19, 2017 89.68 91.49 89.42 91.33 1,203,578 +1.76(+1.97%)
Dec 18, 2017 89.86 90.67 88.97 89.57 1,050,702 +0.11(+0.12%)
Dec 15, 2017 90.93 91.40 89.31 89.46 1,279,756 -1.23(-1.36%)
Dec 14, 2017 90.82 91.98 90.39 90.69 1,012,653 -0.46(-0.50%)
Dec 13, 2017 91.45 91.93 90.68 91.15 957,418 +0.05(+0.05%)
Dec 12, 2017 91.12 91.69 90.34 91.10 740,562 +0.19(+0.21%)
Dec 11, 2017 90.58 91.82 90.26 90.91 1,108,761 +0.43(+0.48%)
Dec 08, 2017 89.85 90.62 89.59 90.48 876,450 +1.49(+1.67%)
Dec 07, 2017 86.99 89.07 86.67 88.99 890,646 +2.14(+2.46%)
Dec 06, 2017 88.60 88.98 86.56 86.85 1,257,968 -2.23(-2.50%)
Dec 05, 2017 88.53 90.06 88.29 89.08 820,855 +0.03(+0.04%)
Dec 04, 2017 90.88 91.57 88.94 89.05 787,160 -1.54(-1.70%)
Dec 01, 2017 92.40 89.44 90.60 1,218,695 +1.31(+1.46%)
Nov 30, 2017 88.83 90.92 88.34 89.29 1,108,796 +0.95(+1.07%)
Nov 29, 2017 88.62 89.36 87.42 88.34 646,543 -0.07(-0.07%)
Nov 28, 2017 87.75 88.60 87.33 88.41 695,234 +0.79(+0.90%)
Nov 27, 2017 90.05 90.12 87.34 87.61 1,192,960 -2.48(-2.76%)
Nov 24, 2017 89.75 90.60 89.54 90.10 320,819 +0.86(+0.96%)
Nov 22, 2017 89.86 90.21 89.06 89.24 1,036,616 +0.08(+0.09%)
Nov 21, 2017 88.90 89.47 88.21 89.16 1,318,189 +0.96(+1.09%)
Nov 20, 2017 87.88 88.90 86.79 88.19 1,079,014 +0.35(+0.40%)
Nov 17, 2017 86.90 88.01 86.60 87.84 1,406,012 +0.83(+0.95%)
Nov 16, 2017 87.39 88.17 86.63 87.02 1,075,750 -0.07(-0.08%)
Nov 15, 2017 87.42 87.82 86.41 87.09 1,838,056 -1.35(-1.52%)
Nov 14, 2017 89.94 90.58 88.31 88.44 1,407,349 -2.21(-2.43%)
Nov 13, 2017 90.95 91.82 89.99 90.64 1,274,957 -0.73(-0.80%)
Nov 10, 2017 90.25 91.95 90.25 91.37 1,226,711 +0.68(+0.75%)
Nov 09, 2017 88.92 90.81 88.82 90.69 1,736,258 +0.81(+0.90%)
Nov 08, 2017 90.88 90.90 88.14 89.89 2,750,084 -1.44(-1.57%)
Nov 07, 2017 93.79 93.88 90.79 91.32 2,470,665 -1.54(-1.66%)
Nov 06, 2017 91.13 92.92 90.31 92.87 1,985,047 +2.07(+2.29%)
Nov 03, 2017 89.29 91.25 88.79 90.79 963,331 +1.78(+2.00%)
Nov 02, 2017 89.34 89.80 88.50 89.01 755,884 -0.66(-0.74%)
Nov 01, 2017 88.41 91.25 88.33 89.67 1,654,148 +2.14(+2.44%)
Oct 31, 2017 86.61 87.86 86.23 87.53 1,274,421 +0.78(+0.90%)
Oct 30, 2017 85.89 87.22 85.56 86.75 1,183,386 +1.33(+1.56%)
Oct 27, 2017 82.19 85.79 82.09 85.42 1,365,494 +3.01(+3.66%)
Oct 26, 2017 82.50 83.29 81.39 82.40 935,376 -0.01(-0.01%)
Oct 25, 2017 81.68 82.46 80.90 82.41 865,889 +1.00(+1.22%)
Oct 24, 2017 82.02 82.77 80.52 81.41 1,326,782 -0.56(-0.68%)
Oct 23, 2017 83.78 83.93 81.83 81.97 791,526 -1.78(-2.13%)
Oct 20, 2017 82.99 83.90 82.63 83.75 706,548 +0.77(+0.93%)
Oct 19, 2017 83.15 83.49 82.36 82.98 999,032 -0.49(-0.59%)
Oct 18, 2017 83.54 84.62 83.28 83.47 960,620 -0.34(-0.41%)
Oct 17, 2017 83.76 84.15 82.90 83.82 924,650 +0.01(+0.01%)
Oct 16, 2017 83.64 84.49 83.31 83.81 1,273,840 +1.00(+1.21%)
Oct 13, 2017 83.31 83.72 82.45 82.80 1,021,988 +0.20(+0.25%)
Oct 12, 2017 82.44 83.10 81.37 82.60 1,144,395 -0.33(-0.39%)
Oct 11, 2017 82.71 83.08 81.80 82.93 1,128,819 +0.62(+0.75%)
Oct 10, 2017 82.50 83.02 82.11 82.30 648,621 +0.67(+0.82%)
Oct 09, 2017 81.42 81.68 80.76 81.63 595,778 +0.69(+0.86%)
Oct 06, 2017 81.09 81.10 79.89 80.94 858,668 -0.54(-0.66%)
Oct 05, 2017 82.30 82.54 81.39 81.48 1,297,682 -0.82(-0.99%)
Oct 04, 2017 82.30 82.89 81.24 82.30 1,674,402 +0.55(+0.67%)
Oct 03, 2017 81.81 83.73 81.61 81.75 2,212,882 +0.07(+0.08%)
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.