Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	79.58	80.40	78.03	79.02	2,114,744	-0.40(-0.51%)
Aug 29, 2019	78.55	80.57	78.55	79.42	1,656,061	+1.57(+2.02%)
Aug 28, 2019	75.09	78.75	74.80	77.85	2,185,243	+3.43(+4.61%)
Aug 27, 2019	75.57	76.01	73.61	74.42	1,900,198	-0.91(-1.21%)
Aug 26, 2019	77.82	77.94	75.01	75.33	2,060,215	-0.89(-1.16%)
Aug 23, 2019	78.64	79.47	75.91	76.21	2,262,579	-3.73(-4.67%)
Aug 22, 2019	80.90	81.13	79.87	79.94	1,124,009	-0.70(-0.87%)
Aug 21, 2019	80.93	81.81	80.13	80.64	1,193,731	+0.66(+0.83%)
Aug 20, 2019	79.95	80.97	79.51	79.98	1,283,409	-0.55(-0.68%)
Aug 19, 2019	79.76	80.76	79.01	80.53	1,384,032	+2.18(+2.78%)
Aug 16, 2019	77.32	78.82	77.00	78.36	1,636,112	+1.17(+1.51%)
Aug 15, 2019	77.07	78.26	75.98	77.19	1,913,964	-0.25(-0.32%)
Aug 14, 2019	78.26	78.88	77.32	77.44	2,217,593	-2.92(-3.63%)
Aug 13, 2019	78.02	81.01	77.50	80.36	2,245,849	+2.46(+3.16%)
Aug 12, 2019	77.24	78.64	76.60	77.90	2,381,672	+0.37(+0.48%)
Aug 09, 2019	76.66	79.01	75.79	77.53	2,084,554	+0.98(+1.28%)
Aug 08, 2019	75.62	76.79	75.18	76.55	5,340,259	+1.98(+2.65%)
Aug 07, 2019	70.77	75.37	69.70	74.57	4,870,583	+1.35(+1.84%)
Aug 06, 2019	73.81	74.78	71.39	73.22	3,225,472	-0.31(-0.43%)
Aug 05, 2019	76.40	76.78	73.42	73.53	2,923,807	-4.86(-6.20%)
Aug 02, 2019	78.69	79.71	76.25	78.39	2,511,141	+0.07(+0.09%)
Aug 01, 2019	80.16	80.54	76.41	78.32	6,197,903	-4.85(-5.83%)
Jul 31, 2019	82.41	84.42	82.09	83.16	1,831,942	+0.48(+0.58%)
Jul 30, 2019	79.80	83.04	79.54	82.68	1,631,571	+2.49(+3.11%)
Jul 29, 2019	81.87	82.09	79.63	80.19	1,475,376	-1.82(-2.22%)
Jul 26, 2019	81.76	82.41	80.63	82.01	1,250,533	+0.47(+0.58%)
Jul 25, 2019	84.06	84.35	80.95	81.53	1,402,197	-2.45(-2.92%)
Jul 24, 2019	83.52	85.50	83.52	83.98	998,262	+0.01(+0.01%)
Jul 23, 2019	83.44	84.28	83.01	83.98	918,960	+0.76(+0.92%)
Jul 22, 2019	84.07	85.63	83.12	83.21	1,220,860	-0.90(-1.07%)
Jul 19, 2019	83.51	84.48	82.85	84.11	1,420,173	+0.83(+0.99%)
Jul 18, 2019	81.99	83.32	81.23	83.28	1,770,279	+1.44(+1.76%)
Jul 17, 2019	83.46	84.39	81.78	81.84	1,530,338	-1.87(-2.23%)
Jul 16, 2019	85.66	86.40	82.69	83.71	2,054,840	-1.85(-2.16%)
Jul 15, 2019	89.11	89.44	85.51	85.56	1,336,987	-3.55(-3.99%)
Jul 12, 2019	88.29	89.93	88.22	89.11	1,546,657	+1.21(+1.38%)
Jul 11, 2019	88.11	88.25	86.62	87.90	1,530,904	-0.29(-0.33%)
Jul 10, 2019	87.22	88.76	86.62	88.19	1,364,545	+2.18(+2.53%)
Jul 09, 2019	85.62	86.03	84.53	86.01	1,251,480	+0.01(+0.01%)
Jul 08, 2019	85.95	87.01	85.00	86.00	1,000,157	-0.36(-0.42%)
Jul 05, 2019	85.25	87.37	85.23	86.36	1,686,448	+1.78(+2.10%)
Jul 03, 2019	84.03	84.61	83.57	84.59	727,187	+0.83(+0.99%)
Jul 02, 2019	87.88	87.88	83.59	83.76	2,281,199	-4.72(-5.33%)
Jul 01, 2019	89.29	89.37	86.97	88.48	1,827,983	+0.86(+0.98%)
Jun 28, 2019	87.20	88.08	86.79	87.62	2,031,946	+1.19(+1.38%)
Jun 27, 2019	86.52	87.59	86.32	86.43	1,250,714	+0.21(+0.24%)
Jun 26, 2019	85.73	87.67	84.87	86.22	2,046,318	+1.62(+1.91%)
Jun 25, 2019	86.15	86.69	84.47	84.60	1,620,108	-1.95(-2.25%)
Jun 24, 2019	88.38	88.63	86.10	86.55	1,716,606	-1.73(-1.96%)
Jun 21, 2019	86.82	88.43	86.12	88.28	3,089,583	+1.77(+2.05%)
Jun 20, 2019	85.88	86.99	84.88	86.50	2,328,083	+2.79(+3.33%)
Jun 19, 2019	83.70	84.74	82.67	83.72	1,499,539	-0.34(-0.40%)
Jun 18, 2019	82.21	84.80	82.21	84.06	1,761,882	+2.38(+2.91%)
Jun 17, 2019	79.14	82.20	78.96	81.68	1,562,560	+2.11(+2.66%)
Jun 14, 2019	80.75	81.47	78.97	79.56	1,359,232	-0.98(-1.22%)
Jun 13, 2019	80.65	81.68	80.03	80.54	1,343,198	+1.58(+2.00%)
Jun 12, 2019	79.01	80.57	78.66	78.97	1,930,067	-1.25(-1.55%)
Jun 11, 2019	79.31	81.19	78.82	80.21	1,885,745	+1.74(+2.21%)
Jun 10, 2019	78.56	79.26	77.54	78.48	2,177,554	+0.47(+0.60%)
Jun 07, 2019	77.95	79.36	77.81	78.01	2,082,067	-0.45(-0.57%)
Jun 06, 2019	77.36	78.79	77.12	78.46	1,803,726	+1.17(+1.52%)
Jun 05, 2019	79.65	80.23	75.94	77.29	2,597,797	-2.42(-3.04%)
Jun 04, 2019	79.84	80.37	78.13	79.71	2,200,224	+0.77(+0.98%)