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 (%)
May 31, 2016 75.97 76.60 73.89 74.29 1,198,270 -1.56(-2.06%)
May 27, 2016 74.68 75.85 75.85 75.85 3,363,280 +0.78(+1.03%)
May 26, 2016 73.52 75.90 73.43 75.08 2,194,559 +1.77(+2.42%)
May 25, 2016 72.24 73.35 71.87 73.30 1,230,101 +1.45(+2.01%)
May 24, 2016 71.49 72.29 70.85 71.86 1,107,233 +0.92(+1.30%)
May 23, 2016 70.70 71.54 69.96 70.94 697,558 -0.15(-0.21%)
May 20, 2016 71.47 71.47 70.40 71.08 901,838 +0.07(+0.10%)
May 19, 2016 70.19 71.34 68.53 71.01 1,067,234 +0.00(+0.00%)
May 18, 2016 71.10 71.57 70.16 71.01 645,567 -0.01(-0.01%)
May 17, 2016 70.95 71.68 70.00 71.02 976,821 +0.29(+0.42%)
May 16, 2016 70.95 71.87 70.56 70.72 853,225 +0.89(+1.28%)
May 13, 2016 70.74 71.64 69.34 69.83 953,512 -1.35(-1.89%)
May 12, 2016 71.40 72.22 70.05 71.18 1,128,410 +0.53(+0.75%)
May 11, 2016 71.07 72.14 70.50 70.65 1,268,733 -0.75(-1.05%)
May 10, 2016 70.27 71.53 70.07 71.40 1,106,181 +1.37(+1.96%)
May 09, 2016 69.06 70.36 68.35 70.03 1,227,169 +0.22(+0.32%)
May 06, 2016 71.06 71.54 69.69 69.81 926,525 -1.81(-2.53%)
May 05, 2016 70.13 72.26 70.13 71.62 2,199,286 +2.87(+4.17%)
May 04, 2016 69.76 71.83 67.14 68.75 2,629,468 -0.60(-0.86%)
May 03, 2016 70.99 71.88 67.81 69.35 2,305,753 -2.21(-3.09%)
May 02, 2016 71.13 71.69 69.89 71.56 1,563,513 +0.84(+1.19%)
Apr 29, 2016 71.16 72.13 69.41 70.72 1,197,647 -0.25(-0.35%)
Apr 28, 2016 72.07 72.88 70.72 70.97 1,111,112 -1.27(-1.75%)
Apr 27, 2016 71.17 72.80 71.07 72.23 1,617,119 +1.57(+2.22%)
Apr 26, 2016 69.29 71.17 69.25 70.67 1,394,475 +1.66(+2.40%)
Apr 25, 2016 67.86 69.33 67.86 69.01 1,263,690 +0.65(+0.96%)
Apr 22, 2016 67.51 68.95 67.50 68.35 991,760 +0.92(+1.37%)
Apr 21, 2016 69.03 69.03 67.06 67.43 676,602 -0.74(-1.08%)
Apr 20, 2016 66.91 69.01 65.85 68.17 1,037,660 +0.94(+1.40%)
Apr 19, 2016 67.23 68.98 66.78 67.23 1,535,230 +0.39(+0.59%)
Apr 18, 2016 63.65 66.99 63.31 66.83 1,124,268 +1.40(+2.13%)
Apr 15, 2016 66.07 66.12 65.21 65.44 952,612 -1.32(-1.98%)
Apr 14, 2016 66.55 66.82 65.76 66.76 544,323 +0.27(+0.41%)
Apr 13, 2016 66.74 67.17 65.53 66.49 948,294 -0.53(-0.79%)
Apr 12, 2016 66.17 67.97 65.60 67.02 1,293,854 +1.20(+1.82%)
Apr 11, 2016 66.45 67.03 65.32 65.82 971,212 -0.38(-0.58%)
Apr 08, 2016 65.84 67.39 65.00 66.21 1,667,548 +1.62(+2.50%)
Apr 07, 2016 62.13 64.68 62.05 64.59 1,563,947 +1.94(+3.10%)
Apr 06, 2016 60.89 62.73 60.30 62.64 1,303,131 +2.36(+3.92%)
Apr 05, 2016 60.81 60.87 59.73 60.28 1,489,400 -0.58(-0.95%)
Apr 04, 2016 62.95 63.57 60.81 60.86 1,157,198 -1.85(-2.94%)
Apr 01, 2016 62.08 63.18 61.52 62.71 1,335,148 -0.33(-0.53%)
Mar 31, 2016 64.50 65.24 62.88 63.04 1,381,707 -1.51(-2.34%)
Mar 30, 2016 63.87 65.00 62.65 64.56 1,706,817 +1.53(+2.42%)
Mar 29, 2016 61.65 63.46 61.46 63.03 1,209,457 +0.57(+0.92%)
Mar 28, 2016 62.62 63.44 61.11 62.46 856,168 -0.79(-1.25%)
Mar 24, 2016 61.83 63.25 63.25 63.25 1,032,133 +0.60(+0.95%)
Mar 23, 2016 62.61 64.12 62.50 62.65 1,240,262 -1.08(-1.69%)
Mar 22, 2016 63.21 64.56 63.06 63.73 1,314,398 -0.02(-0.04%)
Mar 21, 2016 62.99 64.05 62.55 63.76 1,015,733 +0.35(+0.55%)
Mar 18, 2016 63.71 64.71 62.70 63.40 2,155,390 +0.11(+0.17%)
Mar 17, 2016 63.62 63.69 62.66 63.30 1,401,811 +0.31(+0.49%)
Mar 16, 2016 63.33 64.10 61.45 62.99 1,641,505 +0.11(+0.17%)
Mar 15, 2016 61.12 63.07 60.95 62.88 1,122,375 +0.79(+1.28%)
Mar 14, 2016 62.69 63.88 61.43 62.09 1,022,855 -1.98(-3.09%)
Mar 11, 2016 62.03 64.79 61.72 64.07 2,144,905 +2.74(+4.46%)
Mar 10, 2016 60.77 61.57 59.43 61.33 1,068,184 +0.31(+0.51%)
Mar 09, 2016 61.85 62.02 60.04 61.02 1,488,680 +0.25(+0.42%)
Mar 08, 2016 61.56 62.47 60.16 60.77 1,858,455 -1.51(-2.43%)
Mar 07, 2016 61.84 62.43 60.21 62.28 3,021,902 +0.20(+0.33%)
Mar 04, 2016 59.62 62.11 58.65 62.07 2,600,796 +2.84(+4.80%)
Mar 03, 2016 59.97 60.77 57.87 59.23 3,347,760 -1.22(-2.01%)
Mar 02, 2016 58.98 60.45 58.20 60.45 1,682,364 +1.23(+2.08%)
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.