Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	67.85	67.96	65.26	66.01	2,436,304	-2.06(-3.03%)
Jul 29, 2021	69.01	69.15	67.31	68.08	1,727,583	-0.03(-0.05%)
Jul 28, 2021	67.46	69.04	66.77	68.11	3,216,885	+0.88(+1.31%)
Jul 27, 2021	67.61	68.20	66.48	67.23	2,121,651	-1.45(-2.12%)
Jul 26, 2021	66.97	69.69	66.85	68.68	2,356,103	+1.72(+2.57%)
Jul 23, 2021	68.38	68.38	65.93	66.96	2,265,725	-0.37(-0.55%)
Jul 22, 2021	67.74	67.95	65.81	67.33	1,861,254	-0.57(-0.84%)
Jul 21, 2021	64.83	68.78	64.83	67.90	3,491,456	+3.78(+5.90%)
Jul 20, 2021	62.18	65.26	61.52	64.12	3,271,323	+1.48(+2.36%)
Jul 19, 2021	63.53	65.29	61.07	62.64	5,499,219	-4.42(-6.60%)
Jul 16, 2021	70.67	70.96	66.77	67.07	2,295,455	-2.89(-4.14%)
Jul 15, 2021	71.16	72.42	69.13	69.96	3,487,698	-2.43(-3.36%)
Jul 14, 2021	77.71	78.21	71.94	72.39	2,592,114	-4.67(-6.06%)
Jul 13, 2021	76.89	77.99	75.49	77.06	1,414,217	+0.18(+0.23%)
Jul 12, 2021	75.38	77.38	74.38	76.88	1,639,540	+0.35(+0.46%)
Jul 09, 2021	76.52	77.67	75.32	76.53	2,143,074	+1.05(+1.39%)
Jul 08, 2021	73.36	76.28	73.05	75.48	3,563,847	+0.17(+0.23%)
Jul 07, 2021	78.10	79.30	74.29	75.31	4,350,729	-2.72(-3.49%)
Jul 06, 2021	84.10	84.40	77.86	78.03	3,885,259	-5.90(-7.03%)
Jul 02, 2021	83.67	84.78	82.80	83.93	2,071,920	-1.32(-1.55%)
Jul 01, 2021	83.02	87.75	81.38	85.24	6,516,265	+4.89(+6.08%)
Jun 30, 2021	80.05	81.67	79.26	80.36	2,466,042	+1.09(+1.37%)
Jun 29, 2021	79.87	81.50	78.72	79.27	1,998,533	+0.13(+0.16%)
Jun 28, 2021	81.76	82.11	78.64	79.14	2,734,633	-3.29(-3.99%)
Jun 25, 2021	81.11	82.71	80.07	82.43	5,718,597	+1.76(+2.19%)
Jun 24, 2021	78.11	80.84	77.98	80.66	2,058,872	+2.00(+2.55%)
Jun 23, 2021	79.05	81.97	78.58	78.66	2,712,677	+0.50(+0.64%)
Jun 22, 2021	77.43	78.45	75.86	78.17	2,362,783	-0.15(-0.19%)
Jun 21, 2021	74.14	79.00	74.04	78.31	3,197,142	+4.55(+6.17%)
Jun 18, 2021	72.40	74.66	72.06	73.76	4,997,331	-0.61(-0.82%)
Jun 17, 2021	76.98	78.10	72.01	74.37	3,283,384	-2.98(-3.85%)
Jun 16, 2021	77.09	78.53	76.06	77.34	1,953,988	-0.41(-0.53%)
Jun 15, 2021	74.66	78.00	74.49	77.75	3,174,832	+3.77(+5.10%)
Jun 14, 2021	75.71	76.69	73.07	73.98	1,783,318	-0.71(-0.95%)
Jun 11, 2021	74.59	75.70	74.21	74.69	1,643,770	+0.24(+0.32%)
Jun 10, 2021	77.29	77.67	73.57	74.45	2,069,256	-1.10(-1.46%)
Jun 09, 2021	77.13	78.83	75.19	75.56	3,262,286	-1.16(-1.52%)
Jun 08, 2021	74.61	77.18	72.83	76.72	3,137,581	+2.10(+2.81%)
Jun 07, 2021	73.87	75.19	73.39	74.62	1,483,511	+1.17(+1.60%)
Jun 04, 2021	74.73	75.21	71.92	73.45	2,680,917	-0.60(-0.81%)
Jun 03, 2021	73.59	74.92	72.41	74.05	2,433,737	+0.07(+0.09%)
Jun 02, 2021	74.67	76.23	72.79	73.98	3,160,162	-0.15(-0.20%)
Jun 01, 2021	70.93	74.32	70.52	74.13	4,894,822	+5.60(+8.17%)
May 28, 2021	68.36	68.67	67.22	68.53	1,590,843	+0.62(+0.92%)
May 27, 2021	67.58	68.68	66.85	67.90	2,034,603	+0.90(+1.34%)
May 26, 2021	64.60	67.23	64.32	67.01	2,787,584	+2.41(+3.72%)
May 25, 2021	66.28	66.66	64.47	64.60	1,793,925	-1.56(-2.35%)
May 24, 2021	65.75	66.50	64.48	66.16	2,715,569	+0.84(+1.28%)
May 21, 2021	66.67	67.84	64.96	65.32	3,141,355	-0.18(-0.27%)
May 20, 2021	66.54	66.55	63.85	65.50	3,139,105	-1.19(-1.78%)
May 19, 2021	66.11	67.64	64.58	66.69	3,169,776	-1.78(-2.60%)
May 18, 2021	69.03	69.49	67.35	68.47	2,411,493	-0.31(-0.45%)
May 17, 2021	67.10	68.91	66.55	68.78	2,736,085	+1.42(+2.11%)
May 14, 2021	66.49	67.87	65.64	67.36	3,007,334	+2.14(+3.28%)
May 13, 2021	66.76	69.02	64.28	65.22	3,541,009	-2.81(-4.13%)
May 12, 2021	68.96	73.48	67.40	68.02	4,340,430	+0.07(+0.10%)
May 11, 2021	67.82	69.67	65.81	67.96	2,968,380	-2.52(-3.58%)
May 10, 2021	72.78	74.24	70.03	70.48	2,390,036	-1.23(-1.72%)
May 07, 2021	68.64	71.94	68.25	71.71	2,461,630	+1.67(+2.38%)
May 06, 2021	71.04	71.13	67.99	70.04	2,833,031	-0.74(-1.05%)
May 05, 2021	68.19	73.32	67.06	70.78	5,477,858	+3.34(+4.95%)
May 04, 2021	71.40	71.95	66.69	67.44	5,449,873	-4.02(-5.62%)