Skip to main content

Diamondback Energy (NQ: FANG )

183.62 +5.50 (+3.09%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 74.89 75.32 72.33 72.96 1,691,250 -2.16(-2.87%)
Oct 28, 2016 76.96 78.40 75.07 75.11 1,048,088 -2.23(-2.88%)
Oct 27, 2016 77.14 78.06 76.63 77.34 1,755,106 +0.58(+0.76%)
Oct 26, 2016 77.09 77.39 75.53 76.76 1,597,649 -1.11(-1.43%)
Oct 25, 2016 79.39 80.16 77.46 77.87 1,027,257 -1.73(-2.17%)
Oct 24, 2016 81.97 81.97 78.80 79.60 1,245,212 -2.11(-2.58%)
Oct 21, 2016 81.50 82.56 80.58 81.71 1,265,280 -0.01(-0.01%)
Oct 20, 2016 81.68 83.27 80.37 81.72 1,374,831 -0.76(-0.92%)
Oct 19, 2016 80.35 83.52 80.35 82.47 2,338,387 +2.79(+3.50%)
Oct 18, 2016 81.01 82.07 79.49 79.69 1,293,841 -0.61(-0.76%)
Oct 17, 2016 80.70 81.02 78.97 80.29 1,686,837 -0.34(-0.43%)
Oct 14, 2016 83.03 83.74 80.52 80.64 1,947,268 -2.10(-2.54%)
Oct 13, 2016 83.19 83.51 81.73 82.74 1,309,546 -0.81(-0.97%)
Oct 12, 2016 83.68 84.58 83.11 83.55 1,703,490 -0.24(-0.29%)
Oct 11, 2016 84.31 85.38 82.87 83.79 2,436,035 -0.30(-0.35%)
Oct 10, 2016 79.76 84.74 79.15 84.08 4,483,985 +8.40(+11.10%)
Oct 07, 2016 75.95 76.34 75.33 75.68 1,017,535 -0.27(-0.36%)
Oct 06, 2016 76.33 76.57 74.80 75.95 1,346,657 +0.27(+0.36%)
Oct 05, 2016 74.00 75.85 73.68 75.68 2,093,282 +2.49(+3.40%)
Oct 04, 2016 74.42 75.00 72.33 73.20 2,224,135 -0.75(-1.02%)
Oct 03, 2016 76.04 77.10 72.84 73.95 2,954,944 -3.20(-4.15%)
Sep 30, 2016 76.72 78.94 76.51 77.15 1,616,727 +0.81(+1.06%)
Sep 29, 2016 74.52 77.17 74.47 76.35 1,926,954 +1.72(+2.30%)
Sep 28, 2016 71.17 74.80 70.62 74.63 1,556,899 +3.88(+5.48%)
Sep 27, 2016 71.43 71.75 70.05 70.75 1,100,153 -1.42(-1.97%)
Sep 26, 2016 71.28 73.00 71.04 72.17 1,402,124 +1.11(+1.56%)
Sep 23, 2016 72.31 72.68 69.78 71.06 1,559,962 -1.66(-2.29%)
Sep 22, 2016 72.24 72.93 71.41 72.73 1,312,022 +1.29(+1.80%)
Sep 21, 2016 71.21 71.99 70.34 71.44 1,738,308 +0.83(+1.18%)
Sep 20, 2016 71.53 71.53 69.95 70.61 1,048,132 -0.75(-1.05%)
Sep 19, 2016 72.35 72.84 70.74 71.36 794,293 -0.32(-0.45%)
Sep 16, 2016 71.12 71.89 69.47 71.68 1,651,670 -0.15(-0.21%)
Sep 15, 2016 71.12 72.24 70.77 71.83 1,437,664 +1.05(+1.49%)
Sep 14, 2016 72.32 73.27 70.26 70.78 1,686,025 -1.87(-2.57%)
Sep 13, 2016 75.29 76.01 72.25 72.65 2,036,941 -3.78(-4.95%)
Sep 12, 2016 76.27 77.47 75.63 76.43 943,689 -0.34(-0.44%)
Sep 09, 2016 77.98 78.73 76.69 76.76 1,203,442 -1.83(-2.33%)
Sep 08, 2016 79.07 79.67 78.38 78.59 817,958 -0.18(-0.22%)
Sep 07, 2016 78.00 79.08 77.11 78.77 1,248,688 +1.13(+1.45%)
Sep 06, 2016 77.18 77.72 76.10 77.64 911,745 +0.62(+0.80%)
Sep 02, 2016 76.86 77.02 77.02 77.02 709,104 +0.89(+1.17%)
Sep 01, 2016 76.11 76.22 74.35 76.14 889,298 +0.02(+0.02%)
Aug 31, 2016 76.82 76.92 74.92 76.12 1,248,153 -1.00(-1.30%)
Aug 30, 2016 77.81 78.31 76.59 77.12 749,426 -0.69(-0.88%)
Aug 29, 2016 76.61 78.23 76.40 77.81 571,425 +0.82(+1.07%)
Aug 26, 2016 77.14 77.83 76.46 76.98 630,681 +0.06(+0.07%)
Aug 25, 2016 76.93 77.42 75.91 76.93 899,639 +0.06(+0.07%)
Aug 24, 2016 76.94 77.76 76.53 76.87 713,331 -0.32(-0.41%)
Aug 23, 2016 77.20 77.94 76.90 77.19 743,806 +0.08(+0.10%)
Aug 22, 2016 77.90 78.46 76.61 77.11 1,336,950 -1.68(-2.13%)
Aug 19, 2016 78.54 79.07 77.54 78.79 758,390 +0.03(+0.04%)
Aug 18, 2016 76.67 78.97 76.20 78.76 1,549,099 +2.60(+3.41%)
Aug 17, 2016 75.93 76.37 75.08 76.16 950,807 +0.23(+0.31%)
Aug 16, 2016 76.57 77.11 74.68 75.93 1,301,479 -1.15(-1.49%)
Aug 15, 2016 76.11 77.48 75.93 77.08 1,129,881 +1.49(+1.98%)
Aug 12, 2016 75.43 75.89 74.78 75.59 754,865 +0.34(+0.45%)
Aug 11, 2016 75.15 76.31 74.46 75.25 1,182,610 +0.70(+0.93%)
Aug 10, 2016 75.66 75.72 74.07 74.56 803,665 -0.79(-1.05%)
Aug 09, 2016 74.84 76.30 74.40 75.35 1,256,899 +0.46(+0.62%)
Aug 08, 2016 74.87 76.69 74.64 74.88 1,431,669 +0.60(+0.81%)
Aug 05, 2016 71.34 74.99 71.25 74.28 2,183,160 +3.23(+4.54%)
Aug 04, 2016 69.80 71.88 69.42 71.05 1,579,550 +1.25(+1.80%)
Aug 03, 2016 69.91 70.33 68.11 69.80 2,025,479 +1.19(+1.74%)
Aug 02, 2016 68.89 69.45 67.05 68.61 1,499,066 -0.08(-0.12%)
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.