Skip to main content

Diamondback Energy (NQ: FANG )

198.05 -2.72 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 41.94 42.77 42.77 42.77 755,406 +0.77(+1.83%)
Dec 30, 2013 43.03 43.52 41.83 42.00 739,387 -1.14(-2.64%)
Dec 27, 2013 42.71 43.54 42.09 43.14 466,419 +0.49(+1.16%)
Dec 26, 2013 42.19 43.01 41.74 42.65 602,767 +0.57(+1.36%)
Dec 24, 2013 42.08 42.37 41.79 42.08 371,094 -0.06(-0.15%)
Dec 23, 2013 40.86 42.29 40.53 42.14 1,084,613 +1.06(+2.58%)
Dec 20, 2013 40.43 41.48 40.03 41.08 1,820,333 +0.80(+1.99%)
Dec 19, 2013 37.90 40.36 37.06 40.28 1,295,472 +2.80(+7.47%)
Dec 18, 2013 37.22 38.76 36.70 37.48 928,560 +0.18(+0.48%)
Dec 17, 2013 36.58 37.72 35.81 37.30 726,651 +0.51(+1.38%)
Dec 16, 2013 36.53 37.36 36.12 36.79 604,137 +0.61(+1.70%)
Dec 13, 2013 36.50 36.75 35.16 36.18 830,878 -0.19(-0.51%)
Dec 12, 2013 36.74 37.51 36.22 36.37 476,835 -0.12(-0.33%)
Dec 11, 2013 37.15 37.38 36.40 36.49 918,884 -0.72(-1.93%)
Dec 10, 2013 36.57 38.41 36.52 37.21 930,403 +0.75(+2.06%)
Dec 09, 2013 37.44 37.86 35.76 36.45 1,716,687 -0.90(-2.40%)
Dec 06, 2013 40.87 41.10 37.07 37.35 0 -2.44(-6.14%)
Dec 05, 2013 40.68 41.43 39.44 39.79 0 -1.01(-2.48%)
Dec 04, 2013 40.44 41.52 40.08 40.81 0 +0.18(+0.44%)
Dec 03, 2013 40.81 42.20 40.17 40.63 0 -0.11(-0.28%)
Dec 02, 2013 40.38 41.34 39.67 40.74 651,380 +0.51(+1.27%)
Nov 29, 2013 40.14 40.89 39.34 40.23 0 -0.26(-0.64%)
Nov 27, 2013 41.61 42.12 39.89 40.49 0 -1.25(-3.00%)
Nov 26, 2013 41.25 42.48 41.06 41.74 0 +0.59(+1.43%)
Nov 25, 2013 41.69 41.91 39.57 41.15 741,394 -0.53(-1.26%)
Nov 22, 2013 41.68 42.59 41.16 41.68 0 -0.17(-0.41%)
Nov 21, 2013 39.62 42.28 39.62 41.85 848,755 +2.41(+6.11%)
Nov 20, 2013 39.88 40.77 39.16 39.44 0 -0.05(-0.12%)
Nov 19, 2013 40.75 41.01 39.23 39.49 1,125,546 -1.13(-2.78%)
Nov 18, 2013 43.40 43.48 39.95 40.61 0 -2.68(-6.19%)
Nov 15, 2013 43.07 43.37 42.58 43.30 0 +0.33(+0.76%)
Nov 14, 2013 42.73 43.49 41.37 42.97 0 +0.50(+1.19%)
Nov 12, 2013 42.91 43.21 41.87 42.46 0 -0.64(-1.48%)
Nov 11, 2013 43.43 43.59 42.94 43.10 0 -0.15(-0.34%)
Nov 08, 2013 43.60 44.06 42.92 43.25 0 -0.43(-0.98%)
Nov 07, 2013 44.54 45.29 40.85 43.68 5,085,374 +0.44(+1.01%)
Nov 06, 2013 44.49 45.21 42.32 43.24 1,250,389 -1.36(-3.05%)
Nov 05, 2013 47.34 47.48 43.35 44.60 2,138,543 +1.60(+3.72%)
Nov 04, 2013 41.19 43.26 40.34 43.00 1,318,307 +2.04(+4.98%)
Nov 01, 2013 41.59 42.02 38.98 40.96 0 -0.82(-1.96%)
Oct 31, 2013 43.27 43.27 40.05 41.78 0 -1.67(-3.84%)
Oct 30, 2013 43.68 44.22 43.07 43.44 907,222 -0.29(-0.67%)
Oct 29, 2013 43.84 44.32 42.82 43.73 0 +0.44(+1.03%)
Oct 28, 2013 43.46 44.33 42.67 43.29 0 +0.16(+0.38%)
Oct 25, 2013 44.27 45.42 42.88 43.13 0 -0.55(-1.26%)
Oct 24, 2013 39.99 43.73 39.73 43.68 1,609,991 +3.96(+9.98%)
Oct 23, 2013 40.48 40.49 37.43 39.71 0 -0.99(-2.42%)
Oct 22, 2013 43.17 43.64 40.58 40.70 794,260 -1.97(-4.61%)
Oct 21, 2013 41.89 43.82 41.29 42.67 1,065,617 +0.46(+1.09%)
Oct 18, 2013 40.96 42.37 40.64 42.21 989,246 +1.62(+3.99%)
Oct 17, 2013 40.00 40.75 39.27 40.59 569,505 +0.53(+1.33%)
Oct 16, 2013 38.16 40.83 38.16 40.05 983,091 +2.16(+5.70%)
Oct 15, 2013 37.59 39.08 36.78 37.89 765,064 +0.27(+0.71%)
Oct 14, 2013 35.99 37.73 35.52 37.63 585,076 +1.47(+4.07%)
Oct 11, 2013 35.12 36.65 34.96 36.16 0 +0.83(+2.34%)
Oct 10, 2013 35.54 36.33 35.16 35.33 432,547 +0.24(+0.69%)
Oct 09, 2013 36.13 36.34 34.80 35.09 528,561 -0.95(-2.65%)
Oct 08, 2013 37.00 37.18 35.14 36.04 1,026,112 -0.97(-2.62%)
Oct 07, 2013 36.76 37.78 36.52 37.01 0 -0.20(-0.54%)
Oct 04, 2013 35.44 38.31 35.33 37.21 0 +1.76(+4.97%)
Oct 03, 2013 34.98 35.65 34.17 35.45 0 +0.49(+1.41%)
Oct 02, 2013 34.86 35.48 34.12 34.96 603,816 -0.16(-0.46%)
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.