Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.90	36.28	33.17	35.38	6,748,677	-0.53(-1.47%)
Apr 29, 2020	32.53	35.95	32.20	35.90	6,447,028	+5.03(+16.29%)
Apr 28, 2020	30.58	31.11	29.08	30.88	5,270,059	+1.45(+4.91%)
Apr 27, 2020	28.29	29.86	26.91	29.43	4,412,534	+0.36(+1.23%)
Apr 24, 2020	30.78	32.09	28.57	29.07	6,594,314	-1.07(-3.56%)
Apr 23, 2020	28.80	30.74	28.32	30.14	6,369,197	+2.32(+8.35%)
Apr 22, 2020	26.98	28.15	26.80	27.82	5,679,453	+2.31(+9.04%)
Apr 21, 2020	23.94	25.63	23.68	25.51	5,934,771	+0.44(+1.75%)
Apr 20, 2020	23.56	26.39	23.20	25.07	5,804,842	-0.54(-2.09%)
Apr 17, 2020	23.06	25.66	22.97	25.61	6,797,759	+2.84(+12.45%)
Apr 16, 2020	24.77	24.78	22.31	22.77	6,424,587	-1.79(-7.28%)
Apr 15, 2020	23.95	24.77	23.24	24.56	6,774,295	-1.15(-4.49%)
Apr 14, 2020	26.64	27.52	25.27	25.72	6,288,595	-1.16(-4.32%)
Apr 13, 2020	30.02	30.22	26.59	26.88	6,436,272	-1.45(-5.11%)
Apr 09, 2020	32.81	33.31	27.00	28.32	10,971,160	-2.13(-6.99%)
Apr 08, 2020	27.83	30.60	27.36	30.45	6,232,610	+3.63(+13.54%)
Apr 07, 2020	27.34	30.96	26.39	26.82	8,050,362	+0.74(+2.83%)
Apr 06, 2020	26.16	26.40	24.07	26.08	6,946,707	+0.41(+1.61%)
Apr 03, 2020	25.37	26.72	22.58	25.67	11,876,264	+2.06(+8.74%)
Apr 02, 2020	21.60	26.96	21.48	23.60	12,844,434	+3.23(+15.88%)
Apr 01, 2020	20.47	20.82	19.26	20.37	6,204,791	-0.92(-4.31%)
Mar 31, 2020	20.01	22.17	19.77	21.29	7,358,226	+2.12(+11.06%)
Mar 30, 2020	18.49	19.41	17.88	19.17	5,694,730	-0.23(-1.17%)
Mar 27, 2020	20.13	20.17	18.93	19.39	4,347,799	-1.69(-8.02%)
Mar 26, 2020	19.63	21.79	19.48	21.08	6,348,445	+1.45(+7.36%)
Mar 25, 2020	19.99	21.10	18.01	19.64	6,735,226	+0.04(+0.21%)
Mar 24, 2020	18.08	20.05	17.94	19.60	7,731,374	+3.05(+18.41%)
Mar 23, 2020	15.19	17.46	14.21	16.55	8,282,068	+1.45(+9.58%)
Mar 20, 2020	15.71	16.91	14.23	15.10	10,074,917	-0.08(-0.54%)
Mar 19, 2020	12.90	15.73	12.41	15.19	9,324,385	+2.54(+20.12%)
Mar 18, 2020	14.93	15.36	11.82	12.64	9,420,889	-3.79(-23.08%)
Mar 17, 2020	19.24	19.50	16.19	16.44	7,796,699	-2.65(-13.88%)
Mar 16, 2020	18.55	22.17	16.45	19.09	6,936,943	-3.01(-13.61%)
Mar 13, 2020	22.64	22.90	20.60	22.09	8,258,185	+1.28(+6.13%)
Mar 12, 2020	19.22	21.52	18.33	20.82	9,411,012	-0.47(-2.21%)
Mar 11, 2020	23.00	23.00	20.32	21.29	9,993,718	-2.68(-11.19%)
Mar 10, 2020	24.38	25.90	21.12	23.97	13,843,240	+2.13(+9.75%)
Mar 09, 2020	23.61	23.97	18.99	21.84	23,912,050	-17.62(-44.65%)
Mar 06, 2020	45.13	45.44	38.59	39.46	8,468,277	-7.84(-16.58%)
Mar 05, 2020	48.87	48.96	46.45	47.30	3,026,871	-2.32(-4.68%)
Mar 04, 2020	50.77	50.87	48.55	49.62	3,018,065	-0.56(-1.12%)
Mar 03, 2020	50.46	52.20	49.61	50.18	3,816,841	-0.31(-0.61%)
Mar 02, 2020	50.98	51.01	48.43	50.49	4,041,609	+0.42(+0.84%)
Feb 28, 2020	46.14	50.18	46.03	50.07	5,897,061	+2.04(+4.24%)
Feb 27, 2020	48.80	50.50	46.54	48.04	5,331,891	-2.96(-5.80%)
Feb 26, 2020	54.28	54.68	50.95	50.99	4,168,612	-3.25(-5.99%)
Feb 25, 2020	57.63	57.86	53.62	54.24	4,210,118	-3.17(-5.51%)
Feb 24, 2020	59.12	59.20	56.82	57.40	3,122,625	-4.30(-6.96%)
Feb 21, 2020	62.43	62.43	61.00	61.70	2,495,453	-1.68(-2.65%)
Feb 20, 2020	64.93	65.89	63.19	63.38	3,006,591	-0.65(-1.02%)
Feb 19, 2020	62.48	64.58	62.35	64.03	5,394,934	+3.82(+6.34%)
Feb 18, 2020	60.17	61.03	59.66	60.21	2,827,534	-0.33(-0.55%)
Feb 14, 2020	60.57	60.78	59.70	60.54	2,580,769	+0.35(+0.58%)
Feb 13, 2020	59.96	60.51	59.52	60.20	3,128,524	+0.15(+0.26%)
Feb 12, 2020	58.85	60.63	58.85	60.04	2,475,588	+1.49(+2.54%)
Feb 11, 2020	59.06	59.33	58.21	58.56	2,349,534	+0.41(+0.71%)
Feb 10, 2020	59.18	59.58	57.92	58.15	4,918,437	-1.81(-3.02%)
Feb 07, 2020	60.82	61.12	59.62	59.96	1,918,674	-1.61(-2.61%)
Feb 06, 2020	62.73	62.86	61.15	61.56	1,621,603	-0.94(-1.51%)
Feb 05, 2020	60.53	63.27	60.31	62.51	3,709,403	+3.38(+5.71%)
Feb 04, 2020	60.21	60.70	58.95	59.13	2,785,127	+0.11(+0.19%)