Skip to main content

Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
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, 2018 88.90 92.66 88.72 89.97 3,067,118 +1.99(+2.26%)
Oct 30, 2018 85.19 88.28 84.82 87.99 2,613,917 +1.37(+1.58%)
Oct 29, 2018 91.12 91.41 85.18 86.62 2,208,137 -4.48(-4.91%)
Oct 26, 2018 89.88 92.33 88.00 91.09 2,332,552 -0.38(-0.42%)
Oct 25, 2018 91.67 92.45 89.64 91.48 2,206,713 +1.07(+1.19%)
Oct 24, 2018 96.80 96.97 90.18 90.41 1,847,875 -4.97(-5.21%)
Oct 23, 2018 97.04 97.79 93.78 95.38 3,289,597 -4.36(-4.38%)
Oct 22, 2018 101.83 101.98 99.37 99.74 2,596,179 -2.03(-2.00%)
Oct 19, 2018 102.15 103.61 101.26 101.78 1,621,597 +0.11(+0.11%)
Oct 18, 2018 102.50 102.78 100.19 101.66 1,186,105 -2.04(-1.97%)
Oct 17, 2018 104.60 104.93 102.62 103.71 1,187,727 -1.05(-1.00%)
Oct 16, 2018 103.46 105.17 102.18 104.75 1,542,225 +2.31(+2.26%)
Oct 15, 2018 102.33 102.98 101.07 102.44 1,340,163 +1.45(+1.43%)
Oct 12, 2018 102.07 102.50 97.60 100.99 2,003,987 +1.19(+1.20%)
Oct 11, 2018 102.55 103.87 99.74 99.80 2,753,242 -3.72(-3.60%)
Oct 10, 2018 108.21 108.66 103.24 103.52 2,063,348 -4.69(-4.33%)
Oct 09, 2018 106.20 109.28 106.20 108.21 1,534,200 +1.80(+1.69%)
Oct 08, 2018 107.78 108.58 105.56 106.40 1,831,858 -2.78(-2.55%)
Oct 05, 2018 109.07 109.45 107.21 109.18 1,784,069 +0.88(+0.81%)
Oct 04, 2018 111.61 111.61 108.26 108.30 1,881,778 -3.74(-3.34%)
Oct 03, 2018 110.46 112.73 109.25 112.04 2,272,585 +2.30(+2.09%)
Oct 02, 2018 109.78 110.10 108.18 109.74 1,774,010 +0.20(+0.18%)
Oct 01, 2018 108.46 110.90 108.39 109.54 1,517,416 +1.29(+1.19%)
Sep 28, 2018 106.94 110.38 106.68 108.25 2,034,208 +0.91(+0.84%)
Sep 27, 2018 106.54 107.63 105.60 107.35 1,603,410 +2.19(+2.08%)
Sep 26, 2018 107.41 107.77 105.00 105.16 2,554,965 -2.55(-2.36%)
Sep 25, 2018 107.01 109.07 106.48 107.71 2,361,861 +1.32(+1.24%)
Sep 24, 2018 104.27 106.96 104.07 106.39 2,768,322 +3.45(+3.35%)
Sep 21, 2018 102.38 103.27 101.52 102.94 2,249,256 +1.47(+1.44%)
Sep 20, 2018 103.54 103.85 101.25 101.47 2,394,023 -1.49(-1.45%)
Sep 19, 2018 99.93 103.43 99.69 102.96 2,586,233 +3.07(+3.07%)
Sep 18, 2018 99.22 101.09 98.46 99.89 2,521,906 +1.65(+1.68%)
Sep 17, 2018 97.35 99.65 96.97 98.24 1,976,273 +0.77(+0.79%)
Sep 14, 2018 95.49 98.91 94.84 97.48 2,707,324 +2.34(+2.46%)
Sep 13, 2018 96.23 96.54 94.20 95.14 2,448,786 -1.36(-1.41%)
Sep 12, 2018 94.26 96.84 94.26 96.50 2,882,890 +3.29(+3.53%)
Sep 11, 2018 89.97 93.95 89.13 93.21 2,916,363 +3.44(+3.83%)
Sep 10, 2018 90.28 90.82 89.48 89.77 2,375,761 -0.43(-0.48%)
Sep 07, 2018 91.29 91.29 89.15 90.20 2,376,261 -1.47(-1.61%)
Sep 06, 2018 94.06 94.10 90.89 91.68 2,149,989 -2.38(-2.53%)
Sep 05, 2018 95.60 95.73 93.60 94.06 2,221,407 -2.29(-2.38%)
Sep 04, 2018 97.81 97.88 95.93 96.35 1,716,565 -0.61(-0.63%)
Aug 31, 2018 96.96 96.96 96.96 0 -0.35(-0.36%)
Aug 30, 2018 97.42 98.04 96.74 97.31 1,324,768 -0.31(-0.32%)
Aug 29, 2018 96.99 97.89 96.50 97.62 2,589,982 +0.63(+0.65%)
Aug 28, 2018 98.07 98.51 96.41 96.99 1,629,375 -1.29(-1.31%)
Aug 27, 2018 98.14 98.96 97.55 98.28 2,045,744 +0.78(+0.80%)
Aug 24, 2018 98.46 98.85 97.29 97.49 1,641,953 +0.12(+0.12%)
Aug 23, 2018 98.49 99.12 96.88 97.37 1,236,468 -2.11(-2.12%)
Aug 22, 2018 99.54 100.37 99.13 99.48 2,852,029 +1.31(+1.34%)
Aug 21, 2018 97.65 99.51 97.29 98.16 3,530,138 +1.28(+1.32%)
Aug 20, 2018 97.27 97.55 95.42 96.88 2,378,137 +0.65(+0.67%)
Aug 17, 2018 96.45 97.69 95.00 96.23 2,703,827 -0.12(-0.13%)
Aug 16, 2018 95.99 96.53 94.48 96.36 4,930,679 +2.21(+2.34%)
Aug 15, 2018 98.42 99.35 92.22 94.15 14,428,063 -12.84(-12.00%)
Aug 14, 2018 106.56 107.91 106.05 106.99 1,548,628 +1.50(+1.43%)
Aug 13, 2018 107.00 108.13 105.25 105.49 1,139,952 -2.34(-2.17%)
Aug 10, 2018 105.64 108.79 104.83 107.83 1,676,162 +2.92(+2.78%)
Aug 09, 2018 106.39 108.00 103.58 104.91 2,371,780 -2.11(-1.97%)
Aug 08, 2018 106.94 107.68 105.19 107.02 1,935,702 -0.76(-0.71%)
Aug 07, 2018 107.59 108.99 107.32 107.78 824,728 +0.90(+0.84%)
Aug 06, 2018 105.50 108.58 104.97 106.89 1,285,791 +2.26(+2.16%)
Aug 03, 2018 107.57 107.85 103.94 104.63 1,286,124 -2.95(-2.74%)
Aug 02, 2018 105.57 108.52 104.54 107.58 680,138 +1.29(+1.21%)
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.