Skip to main content

Diamondback Energy (NQ: FANG )

197.66 +1.13 (+0.58%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 83.33 85.06 82.91 84.72 1,490,354 +0.85(+1.02%)
Mar 30, 2017 84.83 85.39 83.73 83.86 1,803,134 -0.40(-0.47%)
Mar 29, 2017 82.48 84.65 81.85 84.27 2,263,465 +1.58(+1.91%)
Mar 28, 2017 81.00 82.91 80.70 82.69 3,065,239 +1.87(+2.31%)
Mar 27, 2017 79.98 81.41 79.59 80.82 1,641,830 -0.65(-0.79%)
Mar 24, 2017 81.59 82.45 81.10 81.46 1,504,248 +0.11(+0.13%)
Mar 23, 2017 82.58 82.87 80.97 81.36 2,272,717 -1.28(-1.55%)
Mar 22, 2017 83.34 83.84 81.78 82.64 1,474,700 -0.78(-0.93%)
Mar 21, 2017 84.48 85.24 82.83 83.42 1,658,386 -1.30(-1.53%)
Mar 20, 2017 84.46 84.93 83.10 84.71 1,944,368 -0.80(-0.94%)
Mar 17, 2017 85.04 86.01 84.71 85.51 2,507,195 +1.02(+1.21%)
Mar 16, 2017 84.84 85.01 83.55 84.49 2,242,920 +0.42(+0.51%)
Mar 15, 2017 81.27 84.31 80.90 84.07 2,515,937 +3.73(+4.65%)
Mar 14, 2017 81.52 82.31 79.25 80.34 2,618,815 -2.37(-2.87%)
Mar 13, 2017 82.57 83.62 82.26 82.71 1,457,234 -0.17(-0.20%)
Mar 10, 2017 83.60 84.08 82.36 82.88 2,418,351 -0.02(-0.02%)
Mar 09, 2017 80.86 83.11 80.12 82.89 1,845,615 +1.40(+1.72%)
Mar 08, 2017 85.03 85.65 81.31 81.49 2,423,303 -3.94(-4.61%)
Mar 07, 2017 85.55 87.34 85.20 85.42 2,416,325 +0.51(+0.60%)
Mar 06, 2017 84.40 85.60 84.15 84.92 1,247,294 +0.31(+0.37%)
Mar 03, 2017 85.00 85.97 84.35 84.61 942,882 -0.20(-0.23%)
Mar 02, 2017 85.31 86.75 84.68 84.80 1,362,935 -1.54(-1.79%)
Mar 01, 2017 83.79 86.55 82.84 86.35 2,796,601 +3.96(+4.81%)
Feb 28, 2017 82.11 82.99 81.58 82.39 1,118,011 -0.65(-0.78%)
Feb 27, 2017 82.15 83.38 81.73 83.03 1,293,047 +1.01(+1.23%)
Feb 24, 2017 81.39 83.26 80.70 82.02 2,403,346 -0.45(-0.54%)
Feb 23, 2017 85.02 85.15 80.99 82.47 2,947,837 -0.87(-1.05%)
Feb 22, 2017 86.62 87.11 83.03 83.34 2,756,800 -3.93(-4.50%)
Feb 21, 2017 89.50 90.33 86.98 87.27 1,918,506 -0.65(-0.73%)
Feb 17, 2017 87.92 87.92 87.92 0 -1.13(-1.27%)
Feb 16, 2017 91.28 92.11 88.80 89.04 1,844,577 -2.31(-2.53%)
Feb 15, 2017 91.36 93.12 90.40 91.36 4,386,343 +3.40(+3.86%)
Feb 14, 2017 85.29 88.21 83.97 87.96 2,403,327 +2.76(+3.24%)
Feb 13, 2017 85.56 85.72 83.73 85.20 1,699,789 -0.40(-0.47%)
Feb 10, 2017 86.04 87.21 85.08 85.60 1,525,742 +0.70(+0.83%)
Feb 09, 2017 82.50 85.01 82.44 84.89 1,470,108 +2.75(+3.35%)
Feb 08, 2017 81.01 82.31 78.46 82.14 2,752,778 +0.36(+0.44%)
Feb 07, 2017 85.26 86.35 81.74 81.78 2,450,214 -4.35(-5.05%)
Feb 06, 2017 85.52 86.27 83.82 86.13 1,585,081 +0.83(+0.98%)
Feb 03, 2017 85.48 86.25 84.89 85.29 1,264,303 -0.17(-0.20%)
Feb 02, 2017 86.23 86.50 83.86 85.47 1,477,430 -0.92(-1.07%)
Feb 01, 2017 86.64 87.31 84.34 86.39 1,898,404 +0.48(+0.56%)
Jan 31, 2017 84.06 86.18 83.79 85.91 3,052,083 +2.18(+2.60%)
Jan 30, 2017 86.87 87.08 83.07 83.73 1,852,519 -3.41(-3.92%)
Jan 27, 2017 87.12 88.06 86.61 87.14 808,552 -0.02(-0.02%)
Jan 26, 2017 86.52 88.63 86.52 87.16 1,806,877 +1.29(+1.50%)
Jan 25, 2017 84.60 87.47 84.60 85.87 1,581,121 +1.13(+1.33%)
Jan 24, 2017 83.91 85.14 83.55 84.74 995,227 +1.27(+1.52%)
Jan 23, 2017 83.73 84.31 82.70 83.47 864,538 -0.75(-0.89%)
Jan 20, 2017 84.45 85.92 83.81 84.22 1,104,016 +0.69(+0.83%)
Jan 19, 2017 82.50 84.57 82.50 83.53 1,344,371 +1.42(+1.73%)
Jan 18, 2017 81.28 82.89 80.97 82.11 993,585 +0.07(+0.08%)
Jan 17, 2017 83.60 84.07 81.50 82.04 1,693,074 -0.75(-0.91%)
Jan 13, 2017 82.79 82.79 82.79 0 -1.81(-2.13%)
Jan 12, 2017 85.39 86.00 83.88 84.60 1,491,457 -0.28(-0.33%)
Jan 11, 2017 83.75 85.35 83.24 84.88 1,474,065 +0.98(+1.17%)
Jan 10, 2017 83.27 84.23 82.99 83.90 1,205,048 +1.05(+1.26%)
Jan 09, 2017 84.06 84.13 82.74 82.85 806,238 -1.82(-2.15%)
Jan 06, 2017 84.66 85.60 83.36 84.67 1,238,892 -0.01(-0.01%)
Jan 05, 2017 84.89 86.22 83.98 84.68 1,289,910 +0.08(+0.10%)
Jan 04, 2017 84.34 85.64 83.70 84.60 1,531,544 +0.26(+0.31%)
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.