Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	70.08	71.60	68.46	68.77	2,041,736	-2.20(-3.09%)
Apr 29, 2021	71.52	73.71	70.32	70.97	2,499,483	+0.56(+0.79%)
Apr 28, 2021	67.27	71.17	67.16	70.41	3,316,664	+3.67(+5.50%)
Apr 27, 2021	65.28	66.98	65.04	66.74	1,547,399	+1.57(+2.40%)
Apr 26, 2021	63.57	65.85	63.57	65.18	1,416,473	+1.12(+1.75%)
Apr 23, 2021	63.85	64.54	62.90	64.06	1,364,326	+0.72(+1.13%)
Apr 22, 2021	63.60	64.08	61.97	63.34	1,536,274	+0.02(+0.03%)
Apr 21, 2021	61.60	63.81	60.87	63.33	2,011,944	+0.83(+1.33%)
Apr 20, 2021	65.00	65.01	61.53	62.49	3,219,118	-2.86(-4.38%)
Apr 19, 2021	65.63	67.24	64.82	65.35	2,085,069	+0.11(+0.17%)
Apr 16, 2021	66.94	67.22	65.15	65.25	1,887,596	-1.30(-1.95%)
Apr 15, 2021	66.61	67.28	65.57	66.54	2,159,245	-1.06(-1.57%)
Apr 14, 2021	64.68	68.51	64.68	67.60	3,518,934	+3.85(+6.05%)
Apr 13, 2021	62.86	64.67	62.27	63.75	2,307,408	+1.58(+2.54%)
Apr 12, 2021	63.56	64.45	61.62	62.17	1,939,782	-0.77(-1.23%)
Apr 09, 2021	63.70	64.40	62.30	62.94	2,167,473	-0.34(-0.53%)
Apr 08, 2021	63.62	63.64	61.91	63.28	3,869,199	-0.93(-1.45%)
Apr 07, 2021	63.13	64.72	63.00	64.21	2,491,055	+0.72(+1.13%)
Apr 06, 2021	64.37	66.42	63.32	63.50	3,009,723	+0.05(+0.08%)
Apr 05, 2021	68.07	68.16	63.24	63.44	4,596,210	-4.90(-7.17%)
Apr 01, 2021	62.42	68.35	62.33	68.34	5,598,137	+6.50(+10.52%)
Mar 31, 2021	62.59	63.27	61.53	61.84	2,982,108	-0.83(-1.33%)
Mar 30, 2021	61.84	63.71	61.11	62.67	1,862,949	+0.20(+0.32%)
Mar 29, 2021	62.86	63.81	61.16	62.47	2,207,202	-1.30(-2.05%)
Mar 26, 2021	64.50	65.09	61.82	63.77	2,564,768	+1.67(+2.70%)
Mar 25, 2021	60.67	62.57	58.51	62.10	3,635,146	-0.50(-0.79%)
Mar 24, 2021	62.50	65.13	62.45	62.59	3,036,303	+1.90(+3.13%)
Mar 23, 2021	60.74	63.34	60.04	60.69	4,449,351	-2.68(-4.22%)
Mar 22, 2021	63.99	64.53	62.41	63.37	3,165,060	-0.42(-0.66%)
Mar 19, 2021	63.54	66.49	62.49	63.79	11,201,504	+0.54(+0.85%)
Mar 18, 2021	67.62	68.66	62.74	63.25	4,205,528	-5.25(-7.66%)
Mar 17, 2021	68.27	69.81	66.48	68.50	3,082,884	-0.57(-0.83%)
Mar 16, 2021	69.00	69.84	66.85	69.07	6,693,355	-1.85(-2.61%)
Mar 15, 2021	69.44	71.03	68.70	70.92	2,534,428	+1.92(+2.78%)
Mar 12, 2021	70.25	71.42	68.73	69.01	2,550,744	-1.71(-2.42%)
Mar 11, 2021	69.25	72.34	68.51	70.71	2,797,521	+2.61(+3.83%)
Mar 10, 2021	68.20	69.63	66.30	68.11	3,345,870	-0.08(-0.11%)
Mar 09, 2021	69.84	70.35	67.26	68.18	4,225,998	-2.64(-3.73%)
Mar 08, 2021	73.12	73.84	68.85	70.82	3,795,899	-0.93(-1.29%)
Mar 05, 2021	70.68	74.68	69.49	71.75	7,826,340	+3.37(+4.93%)
Mar 04, 2021	63.55	69.72	63.54	68.38	6,834,950	+5.74(+9.16%)
Mar 03, 2021	60.64	65.66	60.64	62.64	4,361,805	+3.22(+5.42%)
Mar 02, 2021	61.15	62.03	58.48	59.41	3,098,257	-2.22(-3.60%)
Mar 01, 2021	59.37	62.31	58.92	61.63	3,776,239	+3.66(+6.32%)
Feb 26, 2021	57.51	58.72	54.61	57.97	3,024,378	+0.18(+0.32%)
Feb 25, 2021	62.42	62.64	57.77	57.78	3,271,631	-3.97(-6.42%)
Feb 24, 2021	60.12	62.42	59.11	61.75	3,343,957	+2.33(+3.93%)
Feb 23, 2021	56.09	59.78	52.75	59.41	6,477,607	+2.18(+3.82%)
Feb 22, 2021	55.92	59.22	55.46	57.23	4,068,626	+2.37(+4.32%)
Feb 19, 2021	54.76	56.02	54.53	54.86	2,741,840	+0.36(+0.66%)
Feb 18, 2021	57.09	57.45	54.13	54.50	2,794,014	-3.10(-5.37%)
Feb 17, 2021	57.87	58.73	56.39	57.60	2,330,396	-0.11(-0.19%)
Feb 16, 2021	59.03	60.37	57.59	57.71	3,016,278	-0.13(-0.22%)
Feb 12, 2021	56.04	58.32	55.75	57.83	2,380,182	+1.13(+1.99%)
Feb 11, 2021	57.18	57.92	54.85	56.70	2,169,693	-0.93(-1.61%)
Feb 10, 2021	56.51	58.49	55.80	57.63	2,612,465	+1.60(+2.85%)
Feb 09, 2021	57.31	57.44	55.66	56.03	2,879,059	-1.64(-2.84%)
Feb 08, 2021	55.20	58.23	54.92	57.67	3,180,892	+3.75(+6.95%)
Feb 05, 2021	55.78	55.78	53.75	53.93	2,286,122	-0.75(-1.38%)
Feb 04, 2021	54.15	55.13	52.75	54.68	3,499,033	+1.48(+2.78%)
Feb 03, 2021	49.52	53.84	49.06	53.20	5,035,142	+4.32(+8.83%)
Feb 02, 2021	50.12	50.60	48.77	48.88	2,249,009	+0.37(+0.76%)