Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.96	50.96	47.15	47.43	3,750,621	-3.03(-6.00%)
Jan 28, 2021	48.44	50.75	47.71	50.46	4,341,659	+3.11(+6.57%)
Jan 27, 2021	48.33	50.34	46.96	47.35	4,785,004	-2.53(-5.07%)
Jan 26, 2021	52.14	53.64	49.65	49.88	3,498,550	-1.44(-2.80%)
Jan 25, 2021	52.17	54.30	49.74	51.31	4,277,501	-2.02(-3.78%)
Jan 22, 2021	49.05	53.54	48.37	53.33	5,400,102	+2.48(+4.87%)
Jan 21, 2021	50.28	51.11	48.11	50.85	5,238,175	+0.13(+0.26%)
Jan 20, 2021	50.50	51.57	50.13	50.72	2,806,457	+0.50(+1.00%)
Jan 19, 2021	50.62	51.13	50.03	50.22	2,297,362	+0.66(+1.33%)
Jan 15, 2021	51.10	51.16	48.88	49.56	3,394,336	-2.25(-4.35%)
Jan 14, 2021	52.28	53.61	51.49	51.82	3,594,972	+0.33(+0.63%)
Jan 13, 2021	52.46	52.50	51.21	51.49	2,968,566	-1.11(-2.12%)
Jan 12, 2021	49.63	52.82	49.21	52.60	5,036,420	+3.82(+7.84%)
Jan 11, 2021	45.76	49.04	45.26	48.78	2,584,391	+1.29(+2.71%)
Jan 08, 2021	47.87	48.86	46.54	47.49	3,285,932	-0.03(-0.05%)
Jan 07, 2021	48.08	49.42	47.00	47.52	3,893,500	+0.39(+0.83%)
Jan 06, 2021	45.91	48.35	45.11	47.12	5,317,754	+2.22(+4.94%)
Jan 05, 2021	41.65	46.81	41.47	44.91	7,199,491	+3.96(+9.66%)
Jan 04, 2021	41.00	41.91	39.79	40.95	3,371,356	+0.45(+1.12%)
Dec 31, 2020		40.50	40.50	40.50	3,482,543	-0.73(-1.77%)
Dec 30, 2020	39.22	41.52	39.11	41.22	3,482,543	+1.90(+4.83%)
Dec 29, 2020	40.08	40.49	38.65	39.32	2,533,476	-0.53(-1.32%)
Dec 28, 2020	40.70	40.80	39.49	39.85	3,006,156	-0.52(-1.29%)
Dec 24, 2020	39.97	40.53	38.95	40.37	1,923,058	+0.38(+0.94%)
Dec 23, 2020	37.55	40.49	37.33	39.99	5,747,826	+3.14(+8.51%)
Dec 22, 2020	37.68	37.77	36.57	36.86	3,681,804	-0.81(-2.15%)
Dec 21, 2020	35.36	37.85	35.14	37.67	7,888,714	-0.69(-1.79%)
Dec 18, 2020	39.31	39.97	37.97	38.35	8,056,289	-1.29(-3.25%)
Dec 17, 2020	40.32	40.39	38.96	39.64	2,902,132	-0.23(-0.57%)
Dec 16, 2020	40.53	40.57	39.33	39.87	3,368,062	-0.43(-1.06%)
Dec 15, 2020	40.04	40.69	38.67	40.29	3,489,718	+1.01(+2.58%)
Dec 14, 2020	42.93	43.11	39.25	39.28	4,296,798	-2.64(-6.31%)
Dec 11, 2020	41.89	42.08	40.79	41.93	3,027,652	+0.14(+0.34%)
Dec 10, 2020	39.42	42.82	39.42	41.78	5,846,507	+2.18(+5.51%)
Dec 09, 2020	39.13	40.43	38.60	39.60	5,152,360	+1.00(+2.58%)
Dec 08, 2020	37.66	39.31	37.42	38.60	3,734,812	+0.42(+1.10%)
Dec 07, 2020	38.81	39.45	37.77	38.19	4,117,523	-1.32(-3.35%)
Dec 04, 2020	36.06	39.65	36.06	39.51	7,634,148	+4.44(+12.67%)
Dec 03, 2020	34.37	35.63	33.97	35.07	4,191,053	+1.16(+3.43%)
Dec 02, 2020	33.12	35.44	32.88	33.90	5,081,191	+0.56(+1.68%)
Dec 01, 2020	34.74	35.08	33.08	33.34	5,147,867	-0.09(-0.28%)
Nov 30, 2020	35.82	36.22	33.28	33.43	19,812,426	-2.98(-8.18%)
Nov 27, 2020	37.32	37.44	35.56	36.41	4,395,187	-1.56(-4.12%)
Nov 25, 2020	38.75	39.45	36.97	37.98	5,111,583	-1.46(-3.71%)
Nov 24, 2020	38.93	39.53	37.65	39.44	6,446,838	+2.22(+5.96%)
Nov 23, 2020	34.08	37.48	33.97	37.22	5,974,673	+3.89(+11.67%)
Nov 20, 2020	32.96	33.47	32.30	33.33	3,868,706	+0.33(+1.01%)
Nov 19, 2020	31.02	33.17	30.51	33.00	7,338,487	+1.42(+4.50%)
Nov 18, 2020	31.59	33.34	31.06	31.58	6,079,100	+0.36(+1.15%)
Nov 17, 2020	29.30	31.26	29.03	31.22	4,206,708	+1.15(+3.84%)
Nov 16, 2020	29.66	30.38	29.36	30.06	5,052,241	+1.95(+6.93%)
Nov 13, 2020	26.90	28.61	26.88	28.11	3,665,883	+1.62(+6.13%)
Nov 12, 2020	26.61	27.81	26.05	26.49	3,421,948	-1.00(-3.62%)
Nov 11, 2020	28.53	28.64	27.17	27.49	5,226,161	-0.73(-2.58%)
Nov 10, 2020	27.98	28.28	26.36	28.21	6,138,023	+1.42(+5.29%)
Nov 09, 2020	24.07	27.79	23.16	26.79	13,220,131	+6.33(+30.96%)
Nov 06, 2020	21.57	21.79	20.32	20.46	5,629,718	-1.21(-5.57%)
Nov 05, 2020	22.58	23.02	21.63	21.67	4,674,029	-0.76(-3.39%)
Nov 04, 2020	23.19	23.84	22.25	22.43	4,798,457	-0.83(-3.56%)
Nov 03, 2020	23.74	24.37	23.03	23.26	5,158,175	+0.34(+1.48%)