Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	79.58	80.40	78.02	79.01	2,114,776	-0.40(-0.51%)
Aug 29, 2019	78.55	80.57	78.55	79.42	1,656,087	+1.57(+2.02%)
Aug 28, 2019	75.09	78.75	74.80	77.85	2,185,276	+3.43(+4.61%)
Aug 27, 2019	75.57	76.01	73.61	74.41	1,900,227	-0.91(-1.21%)
Aug 26, 2019	77.81	77.94	75.01	75.33	2,060,246	-0.89(-1.16%)
Aug 23, 2019	78.64	79.47	75.91	76.21	2,262,613	-3.73(-4.67%)
Aug 22, 2019	80.90	81.13	79.87	79.94	1,124,026	-0.70(-0.87%)
Aug 21, 2019	80.92	81.81	80.13	80.64	1,193,749	+0.66(+0.83%)
Aug 20, 2019	79.95	80.96	79.51	79.98	1,283,428	-0.55(-0.68%)
Aug 19, 2019	79.76	80.76	79.01	80.53	1,384,053	+2.18(+2.78%)
Aug 16, 2019	77.32	78.82	77.00	78.35	1,636,137	+1.17(+1.51%)
Aug 15, 2019	77.07	78.26	75.98	77.19	1,913,993	-0.25(-0.32%)
Aug 14, 2019	78.26	78.88	77.32	77.44	2,217,627	-2.92(-3.63%)
Aug 13, 2019	78.02	81.01	77.50	80.36	2,245,883	+2.46(+3.16%)
Aug 12, 2019	77.24	78.64	76.60	77.90	2,381,708	+0.37(+0.48%)
Aug 09, 2019	76.66	79.01	75.79	77.53	2,084,586	+0.98(+1.28%)
Aug 08, 2019	75.62	76.79	75.18	76.55	5,340,339	+1.98(+2.65%)
Aug 07, 2019	70.77	75.37	69.69	74.57	4,870,657	+1.35(+1.84%)
Aug 06, 2019	73.81	74.78	71.39	73.22	3,225,521	-0.31(-0.43%)
Aug 05, 2019	76.40	76.78	73.42	73.53	2,923,851	-4.86(-6.20%)
Aug 02, 2019	78.69	79.70	76.25	78.39	2,511,179	+0.07(+0.09%)
Aug 01, 2019	80.16	80.54	76.41	78.31	6,197,997	-4.85(-5.83%)
Jul 31, 2019	82.41	84.42	82.09	83.16	1,831,970	+0.48(+0.58%)
Jul 30, 2019	79.80	83.04	79.54	82.68	1,631,596	+2.49(+3.11%)
Jul 29, 2019	81.87	82.08	79.63	80.19	1,475,398	-1.82(-2.22%)
Jul 26, 2019	81.76	82.41	80.62	82.00	1,250,552	+0.47(+0.58%)
Jul 25, 2019	84.05	84.35	80.95	81.53	1,402,218	-2.45(-2.92%)
Jul 24, 2019	83.52	85.50	83.52	83.98	998,278	+0.01(+0.01%)
Jul 23, 2019	83.44	84.28	83.01	83.97	918,973	+0.76(+0.92%)
Jul 22, 2019	84.07	85.63	83.11	83.21	1,220,878	-0.90(-1.07%)
Jul 19, 2019	83.51	84.48	82.85	84.11	1,420,195	+0.83(+0.99%)
Jul 18, 2019	81.99	83.32	81.22	83.28	1,770,306	+1.44(+1.76%)
Jul 17, 2019	83.46	84.38	81.78	81.84	1,530,361	-1.87(-2.23%)
Jul 16, 2019	85.66	86.39	82.69	83.71	2,054,871	-1.85(-2.16%)
Jul 15, 2019	89.10	89.44	85.51	85.56	1,337,008	-3.55(-3.99%)
Jul 12, 2019	88.28	89.92	88.22	89.11	1,546,680	+1.21(+1.38%)
Jul 11, 2019	88.11	88.25	86.62	87.90	1,530,927	-0.29(-0.33%)
Jul 10, 2019	87.22	88.76	86.62	88.19	1,364,566	+2.18(+2.53%)
Jul 09, 2019	85.61	86.03	84.53	86.01	1,251,499	+0.01(+0.01%)
Jul 08, 2019	85.94	87.01	85.00	86.00	1,000,172	-0.36(-0.42%)
Jul 05, 2019	85.24	87.37	85.23	86.36	1,686,473	+1.78(+2.10%)
Jul 03, 2019	84.03	84.61	83.57	84.59	727,198	+0.83(+0.99%)
Jul 02, 2019	87.87	87.88	83.59	83.76	2,281,234	-4.72(-5.33%)
Jul 01, 2019	89.29	89.37	86.97	88.48	1,828,010	+0.86(+0.98%)
Jun 28, 2019	87.20	88.08	86.78	87.62	2,031,977	+1.19(+1.38%)
Jun 27, 2019	86.52	87.59	86.32	86.43	1,250,733	+0.21(+0.24%)
Jun 26, 2019	85.73	87.67	84.87	86.22	2,046,349	+1.62(+1.91%)
Jun 25, 2019	86.15	86.68	84.46	84.60	1,620,132	-1.95(-2.25%)
Jun 24, 2019	88.38	88.63	86.10	86.55	1,716,632	-1.73(-1.96%)
Jun 21, 2019	86.82	88.43	86.12	88.28	3,089,629	+1.77(+2.05%)
Jun 20, 2019	85.88	86.99	84.88	86.50	2,328,118	+2.79(+3.33%)
Jun 19, 2019	83.70	84.74	82.67	83.72	1,499,562	-0.34(-0.40%)
Jun 18, 2019	82.21	84.79	82.21	84.05	1,761,908	+2.38(+2.91%)
Jun 17, 2019	79.14	82.20	78.96	81.67	1,562,583	+2.11(+2.66%)
Jun 14, 2019	80.75	81.47	78.97	79.56	1,359,253	-0.98(-1.22%)
Jun 13, 2019	80.65	81.67	80.03	80.54	1,343,219	+1.58(+2.00%)
Jun 12, 2019	79.01	80.57	78.66	78.97	1,930,097	-1.25(-1.55%)
Jun 11, 2019	79.31	81.18	78.82	80.21	1,885,773	+1.74(+2.21%)
Jun 10, 2019	78.56	79.25	77.54	78.47	2,177,587	+0.47(+0.60%)
Jun 07, 2019	77.94	79.36	77.81	78.01	2,082,098	-0.45(-0.57%)
Jun 06, 2019	77.36	78.79	77.12	78.46	1,803,753	+1.17(+1.52%)
Jun 05, 2019	79.65	80.23	75.94	77.28	2,597,836	-2.42(-3.04%)
Jun 04, 2019	79.84	80.36	78.13	79.70	2,200,257	+0.77(+0.98%)