Skip to main content

Diamondback Energy (NQ: FANG )

198.16 +1.63 (+0.83%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 103.20 103.94 102.32 102.51 1,527,483 -0.63(-0.61%)
Jan 30, 2018 104.54 104.54 103.04 103.14 1,854,263 -2.27(-2.15%)
Jan 29, 2018 106.43 107.36 105.08 105.41 1,177,539 -0.85(-0.80%)
Jan 26, 2018 104.38 106.35 103.62 106.26 813,396 +2.65(+2.55%)
Jan 25, 2018 107.29 107.42 103.55 103.62 1,605,130 -2.87(-2.69%)
Jan 24, 2018 108.59 109.88 106.38 106.48 1,888,247 -1.59(-1.47%)
Jan 23, 2018 108.29 109.38 106.74 108.08 1,410,059 +0.08(+0.08%)
Jan 22, 2018 107.94 104.56 107.99 1,124,003 +3.79(+3.64%)
Jan 19, 2018 103.36 104.57 102.90 104.20 716,601 +0.28(+0.27%)
Jan 18, 2018 104.19 104.83 103.07 103.93 1,273,140 -0.17(-0.17%)
Jan 17, 2018 104.64 105.21 103.48 104.10 1,745,008 -0.47(-0.45%)
Jan 16, 2018 106.58 106.90 104.44 104.57 1,227,162 -1.73(-1.63%)
Jan 12, 2018 106.30 106.30 106.30 0 +0.20(+0.18%)
Jan 11, 2018 103.99 107.71 103.37 106.11 1,828,146 +2.13(+2.05%)
Jan 10, 2018 103.97 1,821,334 -0.16(-0.16%)
Jan 09, 2018 107.29 107.88 104.00 104.14 1,580,616 -2.86(-2.67%)
Jan 08, 2018 106.27 107.17 105.69 107.00 1,748,493 +0.83(+0.78%)
Jan 05, 2018 105.95 106.92 104.98 106.17 1,069,592 -0.12(-0.11%)
Jan 04, 2018 105.47 106.52 104.12 106.30 1,198,147 +0.78(+0.74%)
Jan 03, 2018 104.31 105.98 104.13 105.51 1,971,597 +1.05(+1.01%)
Jan 02, 2018 102.11 104.78 102.09 104.46 1,895,311 +1.33(+1.29%)
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%)
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.