Skip to main content

Diamondback Energy (NQ: FANG )

196.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 82.55 82.55 82.55 0 -0.81(-0.97%)
Dec 29, 2016 84.33 84.60 83.01 83.36 1,027,277 -0.73(-0.86%)
Dec 28, 2016 85.34 85.44 83.87 84.09 1,160,568 -0.74(-0.88%)
Dec 27, 2016 84.85 85.35 84.18 84.83 768,930 +0.75(+0.89%)
Dec 23, 2016 84.08 84.08 84.08 0 +0.16(+0.19%)
Dec 22, 2016 83.27 84.95 82.40 83.92 1,068,178 +1.05(+1.26%)
Dec 21, 2016 84.14 85.12 82.06 82.87 1,741,931 -0.99(-1.18%)
Dec 20, 2016 86.91 86.99 83.72 83.86 1,605,123 -2.12(-2.46%)
Dec 19, 2016 83.47 86.28 83.38 85.97 2,627,956 +2.70(+3.24%)
Dec 16, 2016 82.38 83.41 81.28 83.28 2,441,458 +0.63(+0.76%)
Dec 15, 2016 79.44 82.77 78.87 82.65 11,202,285 -0.27(-0.33%)
Dec 14, 2016 84.27 85.97 82.77 82.92 1,945,047 -3.08(-3.58%)
Dec 13, 2016 86.32 87.54 84.65 86.00 1,816,216 +0.24(+0.28%)
Dec 12, 2016 90.04 92.43 85.12 85.76 2,242,160 -0.86(-0.99%)
Dec 09, 2016 88.40 88.52 85.30 86.62 1,142,648 -1.00(-1.14%)
Dec 08, 2016 86.70 88.27 86.09 87.62 953,483 +1.53(+1.77%)
Dec 07, 2016 86.46 87.17 85.09 86.09 1,189,152 -0.74(-0.85%)
Dec 06, 2016 86.60 87.96 85.28 86.82 1,425,995 -0.52(-0.60%)
Dec 05, 2016 89.11 91.01 87.05 87.35 1,730,338 -0.99(-1.12%)
Dec 02, 2016 90.74 91.11 88.12 88.33 2,279,029 -1.52(-1.69%)
Dec 01, 2016 90.82 92.49 89.04 89.85 3,412,114 +1.76(+1.99%)
Nov 30, 2016 81.69 88.64 81.69 88.10 9,027,153 +10.17(+13.05%)
Nov 29, 2016 77.53 79.91 75.74 77.93 1,913,332 -1.10(-1.40%)
Nov 28, 2016 81.90 81.90 78.80 79.03 1,476,164 -2.20(-2.71%)
Nov 25, 2016 82.97 82.97 79.98 81.23 558,517 -1.09(-1.32%)
Nov 23, 2016 82.31 82.31 82.31 0 +1.28(+1.58%)
Nov 22, 2016 83.34 83.34 79.89 81.03 1,251,624 -1.03(-1.25%)
Nov 21, 2016 80.42 82.59 80.42 82.06 1,605,066 +2.74(+3.46%)
Nov 18, 2016 80.21 81.30 79.22 79.32 1,152,710 -0.67(-0.84%)
Nov 17, 2016 80.50 82.80 79.32 79.99 2,237,404 +0.27(+0.34%)
Nov 16, 2016 78.78 80.87 78.76 79.72 1,191,247 +0.76(+0.96%)
Nov 15, 2016 78.13 80.29 78.13 78.96 1,407,585 +1.91(+2.48%)
Nov 14, 2016 77.63 77.75 75.73 77.05 1,376,512 -0.96(-1.23%)
Nov 11, 2016 78.76 80.26 77.11 78.00 896,722 -1.54(-1.93%)
Nov 10, 2016 79.64 80.88 78.58 79.54 1,554,821 -0.65(-0.80%)
Nov 09, 2016 76.56 81.69 76.11 80.18 2,429,557 +3.61(+4.72%)
Nov 08, 2016 75.72 78.61 74.38 76.57 2,511,341 -0.18(-0.23%)
Nov 07, 2016 76.51 77.23 75.35 76.75 1,978,359 +1.85(+2.48%)
Nov 04, 2016 75.04 75.86 73.31 74.90 1,456,986 -0.71(-0.94%)
Nov 03, 2016 75.00 75.80 73.56 75.61 1,128,663 +1.05(+1.40%)
Nov 02, 2016 74.15 75.07 72.49 74.56 1,107,726 -0.43(-0.58%)
Nov 01, 2016 75.37 76.51 73.97 75.00 936,193 +0.42(+0.57%)
Oct 31, 2016 76.55 76.99 73.93 74.57 1,654,656 -2.21(-2.87%)
Oct 28, 2016 78.66 80.13 76.73 76.78 1,025,410 -2.28(-2.88%)
Oct 27, 2016 78.84 79.79 78.33 79.05 1,717,130 +0.60(+0.76%)
Oct 26, 2016 78.79 79.10 77.20 78.46 1,563,079 -1.14(-1.43%)
Oct 25, 2016 81.15 81.93 79.17 79.59 1,005,029 -1.76(-2.17%)
Oct 24, 2016 83.78 83.78 80.54 81.36 1,218,269 -2.16(-2.58%)
Oct 21, 2016 83.30 84.38 82.37 83.51 1,237,903 -0.01(-0.01%)
Oct 20, 2016 83.48 85.11 82.15 83.52 1,345,083 -0.78(-0.92%)
Oct 19, 2016 82.13 85.37 82.13 84.30 2,287,790 +2.85(+3.50%)
Oct 18, 2016 82.80 83.88 81.25 81.45 1,265,846 -0.62(-0.76%)
Oct 17, 2016 82.49 82.81 80.71 82.07 1,650,338 -0.35(-0.43%)
Oct 14, 2016 84.87 85.59 82.30 82.42 1,905,134 -2.15(-2.54%)
Oct 13, 2016 85.03 85.36 83.54 84.57 1,281,211 -0.83(-0.97%)
Oct 12, 2016 85.53 86.45 84.95 85.39 1,666,631 -0.25(-0.29%)
Oct 11, 2016 86.18 87.27 84.71 85.64 2,383,325 -0.30(-0.35%)
Oct 10, 2016 81.52 86.61 80.91 85.94 4,386,963 +8.59(+11.10%)
Oct 07, 2016 77.63 78.03 77.00 77.36 995,518 -0.28(-0.36%)
Oct 06, 2016 78.02 78.26 76.45 77.63 1,317,518 +0.28(+0.36%)
Oct 05, 2016 75.64 77.53 75.31 77.36 2,047,989 +2.54(+3.40%)
Oct 04, 2016 76.07 76.66 73.93 74.82 2,176,010 -0.77(-1.02%)
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.