Skip to main content

Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.03 47.78 47.78 47.78 1,337,231 -0.07(-0.15%)
Dec 30, 2014 47.73 49.16 47.01 47.85 1,029,758 -0.41(-0.84%)
Dec 29, 2014 48.48 49.80 47.22 48.26 841,567 -0.02(-0.05%)
Dec 26, 2014 49.35 49.35 47.60 48.28 534,523 +0.18(+0.38%)
Dec 24, 2014 48.89 48.10 48.10 48.10 481,112 -1.21(-2.46%)
Dec 23, 2014 48.95 49.73 48.28 49.31 1,053,017 +0.50(+1.02%)
Dec 22, 2014 49.21 49.93 47.41 48.81 1,170,185 -1.19(-2.38%)
Dec 19, 2014 47.87 50.37 46.91 50.00 2,001,971 +2.39(+5.01%)
Dec 18, 2014 49.23 49.86 46.21 47.61 2,484,205 +0.49(+1.03%)
Dec 17, 2014 44.71 47.91 44.55 47.12 5,444,602 +2.50(+5.60%)
Dec 16, 2014 41.62 47.12 41.52 44.63 3,193,838 +1.95(+4.56%)
Dec 15, 2014 42.25 43.42 41.31 42.68 1,769,675 +0.75(+1.78%)
Dec 12, 2014 41.45 43.89 41.39 41.93 2,735,698 -0.51(-1.21%)
Dec 11, 2014 42.58 44.53 42.31 42.44 1,272,594 -0.43(-1.01%)
Dec 10, 2014 44.63 45.16 42.36 42.88 1,661,237 -2.42(-5.35%)
Dec 09, 2014 43.33 46.08 42.92 45.30 1,702,963 +1.50(+3.43%)
Dec 08, 2014 45.80 45.80 43.10 43.80 1,977,875 -3.19(-6.79%)
Dec 05, 2014 46.66 47.70 45.94 46.98 1,885,719 +0.25(+0.53%)
Dec 04, 2014 47.10 48.11 45.88 46.74 1,592,297 -1.10(-2.31%)
Dec 03, 2014 46.71 50.44 45.53 47.84 2,034,217 +1.61(+3.49%)
Dec 02, 2014 44.25 46.92 43.50 46.23 2,479,304 +1.62(+3.64%)
Dec 01, 2014 44.91 45.91 43.05 44.60 1,896,919 -0.47(-1.05%)
Nov 28, 2014 47.04 49.44 43.54 45.07 2,642,319 -6.78(-13.07%)
Nov 26, 2014 53.39 51.85 51.85 51.85 1,203,470 -1.72(-3.21%)
Nov 25, 2014 54.86 55.46 53.17 53.57 1,463,454 -0.85(-1.56%)
Nov 24, 2014 55.27 55.81 53.55 54.42 1,626,796 -1.32(-2.37%)
Nov 21, 2014 54.74 56.98 54.55 55.74 1,888,296 +2.02(+3.76%)
Nov 20, 2014 52.06 53.81 52.02 53.71 1,017,229 +1.66(+3.19%)
Nov 19, 2014 51.62 52.30 50.22 52.05 1,262,196 +0.61(+1.18%)
Nov 18, 2014 50.84 52.29 49.87 51.44 1,581,570 +0.52(+1.02%)
Nov 17, 2014 53.47 53.99 50.33 50.92 1,970,788 -3.25(-6.00%)
Nov 14, 2014 52.04 54.27 51.63 54.18 1,306,282 +2.42(+4.68%)
Nov 13, 2014 51.54 52.43 50.51 51.76 2,189,903 -0.04(-0.08%)
Nov 12, 2014 51.77 52.70 51.35 51.80 4,108,078 -2.15(-3.99%)
Nov 11, 2014 53.24 54.94 52.67 53.95 1,430,420 +0.72(+1.35%)
Nov 10, 2014 56.06 57.05 52.99 53.23 1,704,065 -2.31(-4.16%)
Nov 07, 2014 52.82 55.58 52.82 55.54 1,756,548 +2.93(+5.58%)
Nov 06, 2014 51.52 52.75 50.91 52.60 1,366,164 +0.65(+1.25%)
Nov 05, 2014 53.62 53.62 50.37 51.96 1,754,912 +1.09(+2.15%)
Nov 04, 2014 52.36 53.07 50.09 50.86 2,437,724 -3.00(-5.56%)
Nov 03, 2014 54.70 57.17 53.16 53.86 1,655,204 -0.84(-1.53%)
Oct 31, 2014 54.31 54.83 51.20 54.70 2,184,902 +0.61(+1.12%)
Oct 30, 2014 54.42 55.11 53.08 54.09 1,209,481 -1.12(-2.03%)
Oct 29, 2014 54.54 55.94 53.83 55.21 1,525,378 +1.04(+1.92%)
Oct 28, 2014 51.67 54.21 50.92 54.17 947,164 +2.92(+5.69%)
Oct 27, 2014 51.64 53.74 53.74 51.25 1,779,331 -2.49(-4.63%)
Oct 24, 2014 53.41 54.00 52.00 53.74 968,719 +0.02(+0.03%)
Oct 23, 2014 52.23 54.56 51.36 53.72 1,921,088 +2.41(+4.70%)
Oct 22, 2014 54.19 55.66 51.23 51.31 1,828,466 -2.63(-4.87%)
Oct 21, 2014 52.26 53.99 51.78 53.94 2,355,501 +2.57(+4.99%)
Oct 20, 2014 50.35 51.66 49.57 51.37 950,451 +0.74(+1.47%)
Oct 17, 2014 51.63 54.70 49.44 50.63 2,166,723 +0.18(+0.36%)
Oct 16, 2014 47.26 51.18 45.87 50.44 2,532,619 +2.51(+5.24%)
Oct 15, 2014 45.51 48.33 45.03 47.94 2,466,518 +1.23(+2.64%)
Oct 14, 2014 47.15 49.36 45.47 46.70 4,470,809 -0.62(-1.30%)
Oct 13, 2014 50.55 52.38 46.68 47.32 4,511,700 -4.43(-8.56%)
Oct 10, 2014 54.98 55.02 50.46 51.75 3,285,249 -3.61(-6.53%)
Oct 09, 2014 57.89 57.89 54.79 55.36 1,796,963 -3.08(-5.27%)
Oct 08, 2014 56.70 58.67 54.81 58.44 1,881,834 +1.33(+2.34%)
Oct 07, 2014 58.88 59.56 57.01 57.10 1,481,305 -2.01(-3.41%)
Oct 06, 2014 58.44 59.60 57.49 59.12 1,302,100 +0.78(+1.33%)
Oct 03, 2014 60.40 60.40 57.95 58.34 1,093,478 -1.82(-3.03%)
Oct 02, 2014 58.70 61.49 57.32 60.16 2,132,930 +0.70(+1.17%)
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.