Skip to main content

Diamondback Energy (NQ: FANG )

178.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 42.76 42.76 39.57 41.28 0 -1.65(-3.84%)
Oct 30, 2013 43.16 43.69 42.56 42.92 918,187 -0.29(-0.67%)
Oct 29, 2013 43.32 43.79 42.31 43.21 0 +0.44(+1.03%)
Oct 28, 2013 42.94 43.80 42.16 42.77 0 +0.16(+0.38%)
Oct 25, 2013 43.74 44.88 42.36 42.61 0 -0.54(-1.26%)
Oct 24, 2013 39.51 43.21 39.26 43.16 1,629,450 +3.92(+9.98%)
Oct 23, 2013 40.00 40.01 36.99 39.24 0 -0.97(-2.42%)
Oct 22, 2013 42.65 43.12 40.09 40.21 803,861 -1.94(-4.61%)
Oct 21, 2013 41.39 43.29 40.80 42.16 1,078,497 +0.46(+1.09%)
Oct 18, 2013 40.47 41.87 40.16 41.70 1,001,202 +1.60(+3.99%)
Oct 17, 2013 39.52 40.26 38.80 40.10 576,389 +0.53(+1.33%)
Oct 16, 2013 37.71 40.34 37.71 39.58 994,973 +2.13(+5.70%)
Oct 15, 2013 37.14 38.62 36.34 37.44 774,311 +0.26(+0.71%)
Oct 14, 2013 35.56 37.28 35.10 37.18 592,148 +1.45(+4.07%)
Oct 11, 2013 34.70 36.21 34.54 35.72 0 +0.82(+2.34%)
Oct 10, 2013 35.12 35.90 34.74 34.91 437,775 +0.24(+0.69%)
Oct 09, 2013 35.70 35.91 34.38 34.67 534,950 -0.94(-2.65%)
Oct 08, 2013 36.55 36.74 34.72 35.61 1,038,514 -0.96(-2.62%)
Oct 07, 2013 36.32 37.33 36.08 36.57 0 -0.20(-0.54%)
Oct 04, 2013 35.02 37.85 34.91 36.77 0 +1.74(+4.97%)
Oct 03, 2013 34.56 35.23 33.77 35.03 0 +0.49(+1.41%)
Oct 02, 2013 34.44 35.05 33.71 34.54 611,115 -0.16(-0.46%)
Oct 01, 2013 34.05 35.00 34.05 34.70 415,276 +0.22(+0.63%)
Sep 27, 2013 34.81 34.97 34.25 34.48 0 -0.66(-1.89%)
Sep 26, 2013 34.21 35.21 34.21 35.15 414,262 +0.18(+0.50%)
Sep 25, 2013 35.04 35.24 34.68 34.97 307,326 +0.10(+0.30%)
Sep 24, 2013 35.36 35.68 34.76 34.87 561,322 +0.06(+0.18%)
Sep 23, 2013 33.97 34.96 33.82 34.80 703,615 +0.62(+1.80%)
Sep 20, 2013 35.14 35.57 33.47 34.19 0 -0.99(-2.82%)
Sep 19, 2013 35.72 36.03 34.65 35.18 331,125 -0.52(-1.45%)
Sep 18, 2013 36.00 36.27 34.96 35.70 0 +0.06(+0.18%)
Sep 17, 2013 35.84 36.32 35.22 35.64 0 -0.18(-0.51%)
Sep 16, 2013 36.79 36.91 35.47 35.82 0 -0.94(-2.57%)
Sep 13, 2013 37.42 37.74 36.67 36.76 0 -0.50(-1.35%)
Sep 12, 2013 36.51 37.48 36.20 37.27 0 +0.88(+2.42%)
Sep 11, 2013 35.47 36.60 35.28 36.39 0 +0.92(+2.59%)
Sep 10, 2013 35.57 35.96 34.95 35.47 338,164 +0.05(+0.14%)
Sep 09, 2013 34.84 35.56 34.77 35.42 0 +0.72(+2.07%)
Sep 06, 2013 35.12 35.16 34.30 34.70 0 -0.16(-0.46%)
Sep 05, 2013 34.87 35.40 34.58 34.86 0 +0.22(+0.62%)
Sep 04, 2013 34.13 35.47 33.61 34.64 0 +1.35(+4.06%)
Sep 03, 2013 32.61 33.42 32.61 33.29 0 +1.13(+3.53%)
Aug 30, 2013 32.37 32.77 31.50 32.16 0 -0.16(-0.49%)
Aug 29, 2013 32.99 33.13 32.08 32.32 594,619 -0.85(-2.55%)
Aug 28, 2013 32.08 33.37 32.05 33.17 0 +1.29(+4.04%)
Aug 27, 2013 31.62 32.69 31.30 31.88 348,551 -0.09(-0.27%)
Aug 26, 2013 32.23 32.97 31.61 31.97 0 -0.10(-0.30%)
Aug 23, 2013 31.58 32.33 31.00 32.06 0 +0.62(+1.96%)
Aug 22, 2013 31.42 31.90 31.06 31.45 291,922 +0.10(+0.33%)
Aug 21, 2013 31.33 32.21 30.45 31.34 283,755 -0.05(-0.15%)
Aug 20, 2013 31.38 31.74 30.73 31.39 319,302 -0.06(-0.18%)
Aug 19, 2013 32.37 32.45 31.44 31.45 243,242 -0.92(-2.84%)
Aug 16, 2013 31.87 32.74 31.57 32.37 0 +0.57(+1.78%)
Aug 15, 2013 32.17 32.53 31.57 31.80 3,341,407 -0.53(-1.63%)
Aug 14, 2013 33.49 33.59 32.23 32.33 1,217,188 -1.31(-3.90%)
Aug 13, 2013 33.61 34.75 33.32 33.64 457,773 +0.01(+0.02%)
Aug 12, 2013 33.58 33.97 32.77 33.63 313,171 -0.13(-0.38%)
Aug 09, 2013 33.65 34.12 33.51 33.76 273,976 +0.12(+0.36%)
Aug 08, 2013 33.79 34.80 33.41 33.64 406,286 -0.12(-0.36%)
Aug 07, 2013 34.98 35.04 33.02 33.76 527,880 +0.03(+0.09%)
Aug 06, 2013 34.35 34.44 32.70 33.73 385,835 -0.72(-2.09%)
Aug 05, 2013 34.02 35.25 33.89 34.44 524,971 +0.36(+1.06%)
Aug 02, 2013 33.92 34.78 33.25 34.08 638,519 +0.03(+0.09%)
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.