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 31, 2018 90.86 94.70 90.68 91.96 3,000,798 +2.03(+2.26%)
Oct 30, 2018 87.08 90.23 86.70 89.93 2,557,397 +1.40(+1.58%)
Oct 29, 2018 93.13 93.43 87.07 88.53 2,160,390 -4.58(-4.91%)
Oct 26, 2018 91.87 94.38 89.95 93.11 2,282,116 -0.39(-0.42%)
Oct 25, 2018 93.70 94.50 91.63 93.50 2,158,998 +1.10(+1.19%)
Oct 24, 2018 98.93 99.11 92.17 92.40 1,807,918 -5.08(-5.21%)
Oct 23, 2018 99.19 99.95 95.86 97.49 3,218,466 -4.46(-4.38%)
Oct 22, 2018 104.08 104.24 101.56 101.95 2,540,042 -2.08(-2.00%)
Oct 19, 2018 104.41 105.90 103.50 104.03 1,586,533 +0.11(+0.11%)
Oct 18, 2018 104.76 105.06 102.41 103.91 1,160,458 -2.09(-1.97%)
Oct 17, 2018 106.91 107.25 104.89 106.00 1,162,045 -1.07(-1.00%)
Oct 16, 2018 105.74 107.50 104.44 107.07 1,508,878 +2.37(+2.26%)
Oct 15, 2018 104.59 105.26 103.31 104.70 1,311,185 +1.48(+1.43%)
Oct 12, 2018 104.33 104.77 99.75 103.22 1,960,655 +1.22(+1.20%)
Oct 11, 2018 104.81 106.16 101.95 102.00 2,693,709 -3.80(-3.60%)
Oct 10, 2018 110.61 111.06 105.52 105.81 2,018,733 -4.79(-4.33%)
Oct 09, 2018 108.55 111.69 108.55 110.60 1,501,027 +1.84(+1.69%)
Oct 08, 2018 110.16 110.98 107.89 108.76 1,792,247 -2.84(-2.54%)
Oct 05, 2018 111.48 111.87 109.58 111.60 1,745,492 +0.90(+0.81%)
Oct 04, 2018 114.08 114.08 110.66 110.69 1,841,088 -3.82(-3.34%)
Oct 03, 2018 112.90 115.22 111.66 114.52 2,223,445 +2.35(+2.09%)
Oct 02, 2018 112.20 112.53 110.57 112.17 1,735,650 +0.20(+0.18%)
Oct 01, 2018 110.86 113.35 110.79 111.96 1,484,605 +1.32(+1.19%)
Sep 28, 2018 109.30 112.81 109.04 110.65 1,990,223 +0.92(+0.84%)
Sep 27, 2018 108.89 110.01 107.94 109.72 1,568,740 +2.23(+2.08%)
Sep 26, 2018 109.78 110.15 107.32 107.49 2,499,719 -2.60(-2.36%)
Sep 25, 2018 109.38 111.48 108.84 110.09 2,310,790 +1.35(+1.24%)
Sep 24, 2018 106.57 109.32 106.37 108.74 2,708,462 +3.53(+3.35%)
Sep 21, 2018 104.64 105.55 103.76 105.21 2,200,620 +1.50(+1.44%)
Sep 20, 2018 105.83 106.14 103.48 103.71 2,342,257 -1.52(-1.45%)
Sep 19, 2018 102.14 105.72 101.90 105.24 2,530,311 +3.13(+3.07%)
Sep 18, 2018 101.41 103.32 100.64 102.10 2,467,375 +1.69(+1.68%)
Sep 17, 2018 99.50 101.85 99.11 100.42 1,933,540 +0.79(+0.79%)
Sep 14, 2018 97.60 101.09 96.94 99.63 2,648,784 +2.39(+2.46%)
Sep 13, 2018 98.35 98.67 96.28 97.24 2,395,836 -1.39(-1.41%)
Sep 12, 2018 96.35 98.98 96.34 98.63 2,820,553 +3.36(+3.53%)
Sep 11, 2018 91.96 96.03 91.10 95.27 2,853,303 +3.51(+3.83%)
Sep 10, 2018 92.27 92.83 91.46 91.76 2,324,390 -0.44(-0.48%)
Sep 07, 2018 93.30 93.30 91.12 92.20 2,324,879 -1.51(-1.61%)
Sep 06, 2018 96.14 96.18 92.89 93.70 2,103,500 -2.43(-2.53%)
Sep 05, 2018 97.71 97.85 95.67 96.14 2,173,374 -2.34(-2.38%)
Sep 04, 2018 99.97 100.05 98.05 98.48 1,679,448 -0.62(-0.63%)
Aug 31, 2018 99.10 99.10 99.10 0 -0.36(-0.36%)
Aug 30, 2018 99.57 100.21 98.88 99.46 1,296,122 -0.32(-0.32%)
Aug 29, 2018 99.13 100.06 98.63 99.78 2,533,979 +0.65(+0.65%)
Aug 28, 2018 100.24 100.69 98.54 99.13 1,594,143 -1.32(-1.31%)
Aug 27, 2018 100.31 101.14 99.70 100.45 2,001,509 +0.80(+0.80%)
Aug 24, 2018 100.64 101.04 99.44 99.65 1,606,449 +0.12(+0.12%)
Aug 23, 2018 100.67 101.31 99.02 99.52 1,209,732 -2.15(-2.12%)
Aug 22, 2018 101.74 102.59 101.32 101.68 2,790,360 +1.34(+1.34%)
Aug 21, 2018 99.81 101.71 99.44 100.33 3,453,806 +1.31(+1.32%)
Aug 20, 2018 99.42 99.70 97.53 99.02 2,326,714 +0.66(+0.67%)
Aug 17, 2018 98.58 99.85 97.10 98.36 2,645,363 -0.13(-0.13%)
Aug 16, 2018 98.11 98.67 96.57 98.49 4,824,063 +2.26(+2.34%)
Aug 15, 2018 100.60 101.55 94.25 96.23 14,116,085 -13.12(-12.00%)
Aug 14, 2018 108.91 110.29 108.39 109.35 1,515,142 +1.54(+1.43%)
Aug 13, 2018 109.36 110.52 107.58 107.82 1,115,303 -2.40(-2.17%)
Aug 10, 2018 107.97 111.19 107.15 110.21 1,639,918 +2.98(+2.78%)
Aug 09, 2018 108.74 110.38 105.87 107.23 2,320,495 -2.16(-1.97%)
Aug 08, 2018 109.31 110.06 107.52 109.39 1,893,846 -0.78(-0.71%)
Aug 07, 2018 109.97 111.40 109.69 110.16 806,895 +0.92(+0.84%)
Aug 06, 2018 107.83 110.98 107.29 109.25 1,257,989 +2.31(+2.16%)
Aug 03, 2018 109.95 110.23 106.24 106.94 1,258,314 -3.02(-2.74%)
Aug 02, 2018 107.90 110.92 106.85 109.96 665,431 +1.32(+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.