Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 62.15 62.18 59.74 60.32 1,382,420 -1.27(-2.07%)
Oct 29, 2015 61.20 62.58 60.96 61.59 1,452,968 -0.08(-0.13%)
Oct 28, 2015 59.55 62.37 58.61 61.67 1,707,826 +2.40(+4.05%)
Oct 27, 2015 58.73 59.49 58.00 59.27 1,177,544 -0.26(-0.44%)
Oct 26, 2015 58.79 60.13 58.22 59.53 1,209,090 +0.78(+1.33%)
Oct 23, 2015 58.82 59.47 57.64 58.75 1,473,292 -0.35(-0.59%)
Oct 22, 2015 58.66 59.63 58.11 59.10 981,839 +0.88(+1.52%)
Oct 21, 2015 59.72 59.72 58.04 58.22 738,136 -1.71(-2.85%)
Oct 20, 2015 60.47 61.34 59.00 59.92 1,017,879 +0.04(+0.07%)
Oct 19, 2015 62.18 62.43 58.69 59.88 1,586,672 -3.16(-5.01%)
Oct 16, 2015 62.02 63.70 61.92 63.04 1,365,450 +1.23(+1.98%)
Oct 15, 2015 62.03 62.68 60.41 61.82 1,116,839 -0.61(-0.98%)
Oct 14, 2015 62.42 62.58 61.16 62.43 864,712 +0.21(+0.34%)
Oct 13, 2015 62.50 63.68 61.92 62.22 799,113 -0.60(-0.96%)
Oct 12, 2015 62.45 63.65 61.33 62.82 1,329,641 -0.03(-0.05%)
Oct 09, 2015 62.53 63.65 61.05 62.86 2,091,192 +0.60(+0.96%)
Oct 08, 2015 59.82 62.68 59.16 62.26 1,297,693 +2.10(+3.49%)
Oct 07, 2015 60.19 62.25 58.55 60.16 2,014,826 +0.87(+1.47%)
Oct 06, 2015 59.63 60.99 57.68 59.29 2,346,612 +0.30(+0.51%)
Oct 05, 2015 57.00 59.09 57.00 58.98 1,521,559 +2.33(+4.11%)
Oct 02, 2015 53.18 56.79 51.75 56.66 1,766,499 +3.10(+5.80%)
Oct 01, 2015 53.98 55.22 52.09 53.55 1,772,040 +0.78(+1.49%)
Sep 30, 2015 52.16 53.35 51.34 52.77 942,131 +1.31(+2.54%)
Sep 29, 2015 51.24 52.45 50.73 51.46 973,676 +0.30(+0.59%)
Sep 28, 2015 53.18 53.45 50.84 51.16 1,205,132 -2.76(-5.12%)
Sep 25, 2015 55.30 55.32 53.29 53.92 1,134,076 -0.54(-0.99%)
Sep 24, 2015 53.83 55.01 52.45 54.46 893,392 +0.15(+0.27%)
Sep 23, 2015 56.53 57.35 54.24 54.31 1,140,868 -2.20(-3.89%)
Sep 22, 2015 55.86 58.24 55.09 56.51 1,681,292 -0.20(-0.35%)
Sep 21, 2015 56.90 57.80 56.00 56.70 1,385,525 +0.34(+0.61%)
Sep 18, 2015 55.56 56.67 55.32 56.36 1,948,953 -0.66(-1.16%)
Sep 17, 2015 57.33 58.52 56.72 57.02 1,239,269 -0.07(-0.11%)
Sep 16, 2015 55.00 57.77 54.97 57.09 1,710,552 +2.61(+4.78%)
Sep 15, 2015 54.08 55.07 53.91 54.48 789,916 +0.80(+1.49%)
Sep 14, 2015 54.07 54.27 52.75 53.68 862,422 -0.48(-0.89%)
Sep 11, 2015 53.82 54.16 51.82 54.16 1,363,220 -0.47(-0.85%)
Sep 10, 2015 53.42 55.25 52.13 54.63 1,294,170 +1.49(+2.81%)
Sep 09, 2015 55.53 55.87 53.09 53.14 1,079,299 -1.85(-3.36%)
Sep 08, 2015 53.87 55.45 53.24 54.98 1,002,158 +1.07(+1.98%)
Sep 04, 2015 53.90 53.91 53.91 53.91 859,165 -0.80(-1.46%)
Sep 03, 2015 55.59 56.36 54.56 54.71 1,155,998 -0.38(-0.70%)
Sep 02, 2015 53.57 55.13 51.73 55.10 1,694,431 +2.39(+4.54%)
Sep 01, 2015 54.23 55.46 52.02 52.70 1,790,602 -3.08(-5.52%)
Aug 31, 2015 53.85 56.48 53.35 55.78 2,417,044 +1.41(+2.60%)
Aug 28, 2015 53.11 56.61 52.73 54.37 1,970,498 +0.70(+1.31%)
Aug 27, 2015 51.88 55.27 51.12 53.67 2,052,465 +2.95(+5.81%)
Aug 26, 2015 51.04 51.12 49.24 50.72 1,352,368 +1.04(+2.09%)
Aug 25, 2015 53.36 53.73 49.66 49.68 1,647,251 -0.76(-1.51%)
Aug 24, 2015 52.96 53.74 49.28 50.44 2,476,287 -3.92(-7.21%)
Aug 21, 2015 56.62 57.36 54.18 54.36 2,446,740 -3.01(-5.24%)
Aug 20, 2015 58.81 59.04 57.30 57.37 1,293,171 -1.32(-2.24%)
Aug 19, 2015 59.42 59.74 57.22 58.68 1,297,495 -1.26(-2.10%)
Aug 18, 2015 59.37 60.02 58.32 59.94 937,931 +0.96(+1.62%)
Aug 17, 2015 59.85 60.14 58.49 58.98 1,208,531 -1.38(-2.29%)
Aug 14, 2015 59.13 60.60 58.49 60.36 1,839,748 +1.82(+3.11%)
Aug 13, 2015 57.76 58.86 57.20 58.54 3,158,381 -0.66(-1.12%)
Aug 12, 2015 57.63 59.80 57.15 59.20 1,272,144 +1.32(+2.27%)
Aug 11, 2015 56.45 58.09 55.55 57.89 1,051,815 +0.56(+0.97%)
Aug 10, 2015 56.44 57.96 56.21 57.33 1,747,093 +1.10(+1.96%)
Aug 07, 2015 57.23 58.59 55.90 56.23 1,407,776 -1.34(-2.33%)
Aug 06, 2015 55.87 57.96 53.82 57.57 2,409,095 +1.72(+3.09%)
Aug 05, 2015 56.35 57.17 55.14 55.85 2,094,144 +0.31(+0.56%)
Aug 04, 2015 55.09 56.65 54.88 55.54 1,883,784 +0.96(+1.75%)
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.