Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	74.92	76.86	74.79	76.65	1,334,466	+1.48(+1.97%)
Dec 30, 2019	75.42	76.05	74.99	75.17	2,168,951	+0.25(+0.33%)
Dec 27, 2019	75.69	76.02	74.78	74.92	1,626,437	-0.45(-0.59%)
Dec 26, 2019	74.68	75.99	74.64	75.37	1,777,177	+0.93(+1.25%)
Dec 24, 2019	73.68	75.05	73.49	74.44	902,809	+0.95(+1.29%)
Dec 23, 2019	72.96	73.82	72.80	73.49	2,399,086	+0.83(+1.15%)
Dec 20, 2019	72.78	73.62	71.95	72.65	5,210,416	+0.45(+0.62%)
Dec 19, 2019	72.02	72.57	71.00	72.21	2,554,376	+0.33(+0.46%)
Dec 18, 2019	71.51	72.81	71.49	71.88	1,932,196	+0.39(+0.54%)
Dec 17, 2019	72.49	72.98	71.26	71.49	2,306,851	-1.15(-1.58%)
Dec 16, 2019	70.69	72.64	70.69	72.64	3,368,197	+2.40(+3.42%)
Dec 13, 2019	71.56	72.43	70.20	70.24	1,541,027	-0.97(-1.37%)
Dec 12, 2019	69.26	71.70	69.20	71.21	2,011,733	+2.01(+2.91%)
Dec 11, 2019	69.06	69.61	68.53	69.20	3,869,318	+0.31(+0.44%)
Dec 10, 2019	69.22	69.85	68.72	68.89	2,071,714	-0.26(-0.38%)
Dec 09, 2019	68.19	69.61	67.68	69.15	2,158,375	+0.45(+0.66%)
Dec 06, 2019	66.34	68.94	66.31	68.70	2,461,645	+2.72(+4.12%)
Dec 05, 2019	66.71	67.27	65.46	65.98	2,487,674	-0.51(-0.77%)
Dec 04, 2019	63.81	66.93	63.69	66.50	3,148,605	+3.01(+4.75%)
Dec 03, 2019	63.45	63.92	62.91	63.48	2,328,541	-0.80(-1.25%)
Dec 02, 2019	64.04	64.79	63.35	64.28	2,109,427	+0.45(+0.70%)
Nov 29, 2019	63.96	64.70	63.32	63.84	1,146,199	-0.97(-1.50%)
Nov 27, 2019	64.06	65.22	63.44	64.81	2,279,557	+1.17(+1.84%)
Nov 26, 2019	63.82	64.05	62.79	63.64	2,642,063	-0.02(-0.04%)
Nov 25, 2019	61.94	63.75	61.26	63.66	3,124,973	+1.49(+2.39%)
Nov 22, 2019	62.37	63.22	61.86	62.18	2,562,321	-0.20(-0.32%)
Nov 21, 2019	62.36	62.83	61.21	62.38	3,672,655	+0.23(+0.37%)
Nov 20, 2019	61.29	62.88	60.40	62.15	1,930,802	+0.91(+1.48%)
Nov 19, 2019	62.01	62.26	60.97	61.24	1,991,915	-1.27(-2.03%)
Nov 18, 2019	63.30	63.32	62.15	62.51	2,083,626	-1.12(-1.76%)
Nov 15, 2019	63.19	64.28	62.79	63.63	2,669,902	+0.66(+1.05%)
Nov 14, 2019	63.44	64.39	62.63	62.97	1,925,433	-0.44(-0.69%)
Nov 13, 2019	63.66	64.67	62.76	63.41	2,626,291	-0.82(-1.28%)
Nov 12, 2019	64.07	65.50	63.49	64.23	3,613,647	+1.01(+1.60%)
Nov 11, 2019	61.11	63.53	60.69	63.22	3,914,875	+1.11(+1.79%)
Nov 08, 2019	61.63	63.02	61.14	62.11	2,890,041	-0.11(-0.17%)
Nov 07, 2019	64.02	65.20	61.39	62.22	6,809,708	-1.35(-2.12%)
Nov 06, 2019	65.90	66.45	62.99	63.57	16,485,903	-10.73(-14.44%)
Nov 05, 2019	74.93	76.40	74.17	74.30	3,496,316	-0.11(-0.14%)
Nov 04, 2019	72.62	74.82	72.47	74.40	2,625,805	+2.94(+4.11%)
Nov 01, 2019	71.26	71.97	70.65	71.46	1,820,712	+0.85(+1.20%)
Oct 31, 2019	69.17	70.63	68.21	70.62	1,717,419	+1.14(+1.64%)
Oct 30, 2019	71.74	72.66	69.24	69.48	2,177,764	-2.91(-4.03%)
Oct 29, 2019	70.65	72.74	70.34	72.39	2,108,157	+1.09(+1.52%)
Oct 28, 2019	72.44	73.14	70.82	71.31	1,482,110	-0.71(-0.98%)
Oct 25, 2019	71.51	72.67	70.97	72.02	1,177,901	+0.45(+0.63%)
Oct 24, 2019	72.43	72.79	70.85	71.56	1,237,429	-0.21(-0.29%)
Oct 23, 2019	70.38	72.35	69.28	71.77	1,635,590	+1.21(+1.72%)
Oct 22, 2019	68.60	71.69	68.20	70.56	1,485,576	+2.43(+3.57%)
Oct 21, 2019	67.73	68.38	67.27	68.13	1,564,404	+0.63(+0.94%)
Oct 18, 2019	69.38	69.88	67.47	67.50	1,669,877	-1.70(-2.46%)
Oct 17, 2019	69.02	70.08	68.47	69.20	2,312,548	+0.50(+0.73%)
Oct 16, 2019	69.20	70.38	68.62	68.70	1,846,004	-1.16(-1.66%)
Oct 15, 2019	68.36	70.76	68.06	69.86	2,574,923	+0.72(+1.05%)
Oct 14, 2019	67.67	69.74	66.64	69.13	1,515,261	+0.26(+0.38%)
Oct 11, 2019	68.75	69.72	68.31	68.87	1,703,760	+0.91(+1.33%)
Oct 10, 2019	67.22	68.19	66.81	67.96	1,629,840	+0.82(+1.21%)
Oct 09, 2019	67.39	67.84	66.49	67.15	1,933,147	+0.60(+0.90%)
Oct 08, 2019	67.92	68.24	66.50	66.55	2,309,749	-2.10(-3.06%)
Oct 07, 2019	70.29	70.53	68.64	68.65	2,160,779	-1.69(-2.40%)
Oct 04, 2019	70.99	71.39	69.15	70.34	1,620,934	-0.39(-0.55%)
Oct 03, 2019	67.78	71.30	67.78	70.72	2,613,903	+2.28(+3.33%)
Oct 02, 2019	69.70	70.14	67.88	68.44	2,468,941	-1.55(-2.21%)