Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	68.49	69.94	67.54	69.92	1,734,438	+1.13(+1.64%)
Oct 30, 2019	71.04	71.95	68.56	68.80	2,199,344	-2.89(-4.03%)
Oct 29, 2019	69.96	72.03	69.65	71.68	2,129,048	+1.08(+1.52%)
Oct 28, 2019	71.73	72.42	70.13	70.61	1,496,797	-0.70(-0.98%)
Oct 25, 2019	70.80	71.96	70.27	71.31	1,189,573	+0.45(+0.63%)
Oct 24, 2019	71.72	72.08	70.15	70.86	1,249,691	-0.20(-0.29%)
Oct 23, 2019	69.69	71.64	68.60	71.06	1,651,798	+1.20(+1.72%)
Oct 22, 2019	67.93	70.99	67.53	69.87	1,500,297	+2.41(+3.57%)
Oct 21, 2019	67.06	67.71	66.61	67.46	1,579,906	+0.63(+0.94%)
Oct 18, 2019	68.70	69.20	66.81	66.83	1,686,425	-1.69(-2.46%)
Oct 17, 2019	68.34	69.39	67.80	68.52	2,335,464	+0.50(+0.73%)
Oct 16, 2019	68.52	69.69	67.95	68.02	1,864,296	-1.15(-1.66%)
Oct 15, 2019	67.69	70.07	67.40	69.17	2,600,439	+0.72(+1.05%)
Oct 14, 2019	67.00	69.06	65.98	68.46	1,530,276	+0.26(+0.38%)
Oct 11, 2019	68.07	69.04	67.64	68.19	1,720,644	+0.90(+1.33%)
Oct 10, 2019	66.56	67.52	66.16	67.30	1,645,991	+0.81(+1.21%)
Oct 09, 2019	66.73	67.18	65.84	66.49	1,952,303	+0.60(+0.90%)
Oct 08, 2019	67.25	67.57	65.85	65.90	2,332,637	-2.08(-3.06%)
Oct 07, 2019	69.60	69.83	67.97	67.97	2,182,191	-1.67(-2.40%)
Oct 04, 2019	70.30	70.69	68.48	69.65	1,636,997	-0.38(-0.55%)
Oct 03, 2019	67.12	70.60	67.12	70.03	2,639,805	+2.26(+3.33%)
Oct 02, 2019	69.02	69.45	67.22	67.77	2,493,407	-1.53(-2.21%)
Oct 01, 2019	72.52	72.96	69.30	69.30	3,779,581	-4.00(-5.46%)
Sep 30, 2019	72.81	73.71	72.24	73.31	1,399,665	-0.07(-0.09%)
Sep 27, 2019	72.56	74.11	72.48	73.37	2,066,514	-0.11(-0.14%)
Sep 26, 2019	75.62	75.83	72.64	73.48	3,036,673	-2.54(-3.35%)
Sep 25, 2019	76.25	76.56	74.25	76.02	2,701,289	-1.02(-1.32%)
Sep 24, 2019	79.50	80.14	76.31	77.04	2,797,313	-3.10(-3.87%)
Sep 23, 2019	78.80	80.83	78.63	80.14	2,230,419	+1.20(+1.52%)
Sep 20, 2019	79.37	80.06	78.11	78.94	4,501,957	-0.42(-0.52%)
Sep 19, 2019	81.20	81.40	79.04	79.36	1,699,906	-0.75(-0.94%)
Sep 18, 2019	81.00	81.13	79.24	80.11	1,901,608	-1.79(-2.19%)
Sep 17, 2019	85.41	85.85	81.84	81.90	3,005,019	-3.74(-4.37%)
Sep 16, 2019	84.79	86.38	83.01	85.64	4,887,519	+6.78(+8.59%)
Sep 13, 2019	78.77	79.56	77.89	78.87	1,458,911	+0.46(+0.58%)
Sep 12, 2019	78.67	79.45	77.92	78.41	1,932,173	-2.08(-2.58%)
Sep 11, 2019	81.53	82.65	79.73	80.49	1,611,829	-0.60(-0.74%)
Sep 10, 2019	79.37	82.76	79.10	81.09	3,341,715	+2.38(+3.02%)
Sep 09, 2019	78.82	79.58	77.65	78.71	3,166,746	+0.77(+0.98%)
Sep 06, 2019	78.09	79.09	77.53	77.95	1,991,576	-1.67(-2.10%)
Sep 05, 2019	80.24	81.45	79.54	79.62	1,915,528	-0.14(-0.17%)
Sep 04, 2019	80.65	81.19	79.69	79.76	1,425,348	+0.67(+0.85%)
Sep 03, 2019	77.69	79.35	76.53	79.09	1,753,206	-0.88(-1.10%)
Aug 30, 2019	80.54	81.37	78.97	79.97	2,089,572	-0.41(-0.51%)
Aug 29, 2019	79.50	81.54	79.50	80.38	1,636,349	+1.59(+2.02%)
Aug 28, 2019	76.00	79.70	75.70	78.79	2,159,232	+3.47(+4.61%)
Aug 27, 2019	76.48	76.93	74.50	75.31	1,877,581	-0.92(-1.21%)
Aug 26, 2019	78.75	78.88	75.92	76.23	2,035,692	-0.90(-1.16%)
Aug 23, 2019	79.58	80.42	76.82	77.13	2,235,647	-3.78(-4.67%)
Aug 22, 2019	81.88	82.10	80.83	80.91	1,110,630	-0.71(-0.87%)
Aug 21, 2019	81.90	82.80	81.09	81.61	1,179,522	+0.67(+0.83%)
Aug 20, 2019	80.91	81.94	80.47	80.95	1,268,132	-0.55(-0.68%)
Aug 19, 2019	80.72	81.73	79.96	81.50	1,367,558	+2.20(+2.78%)
Aug 16, 2019	78.25	79.77	77.93	79.30	1,616,637	+1.18(+1.51%)
Aug 15, 2019	78.00	79.20	76.89	78.12	1,891,182	-0.25(-0.33%)
Aug 14, 2019	79.20	79.83	78.25	78.37	2,191,186	-2.95(-3.63%)
Aug 13, 2019	78.96	81.98	78.44	81.33	2,219,105	+2.49(+3.16%)
Aug 12, 2019	78.17	79.58	77.53	78.84	2,353,311	+0.37(+0.48%)
Aug 09, 2019	77.58	79.96	76.70	78.46	2,059,731	+0.99(+1.28%)
Aug 08, 2019	76.53	77.71	76.09	77.47	5,276,666	+2.00(+2.65%)
Aug 07, 2019	71.63	76.28	70.54	75.47	4,812,584	+1.37(+1.84%)
Aug 06, 2019	74.70	75.68	72.25	74.10	3,187,063	-0.32(-0.43%)
Aug 05, 2019	77.32	77.70	74.30	74.42	2,888,990	-4.92(-6.20%)
Aug 02, 2019	79.64	80.67	77.17	79.33	2,481,238	+0.07(+0.09%)