Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.07 48.83 48.83 48.83 1,308,336 -0.07(-0.15%)
Dec 30, 2014 48.78 50.25 48.05 48.90 1,007,506 -0.42(-0.84%)
Dec 29, 2014 49.55 50.90 48.26 49.32 823,382 -0.02(-0.05%)
Dec 26, 2014 50.44 50.44 48.65 49.35 522,973 +0.19(+0.38%)
Dec 24, 2014 49.97 49.16 49.16 49.16 470,716 -1.24(-2.46%)
Dec 23, 2014 50.03 50.83 49.35 50.39 1,030,264 +0.51(+1.02%)
Dec 22, 2014 50.29 51.04 48.45 49.88 1,144,900 -1.22(-2.38%)
Dec 19, 2014 48.93 51.49 47.95 51.10 1,958,712 +2.44(+5.01%)
Dec 18, 2014 50.32 50.96 47.23 48.66 2,430,526 +0.50(+1.03%)
Dec 17, 2014 45.69 48.97 45.53 48.16 5,326,955 +2.55(+5.60%)
Dec 16, 2014 42.54 48.16 42.43 45.61 3,124,826 +1.99(+4.56%)
Dec 15, 2014 43.18 44.38 42.22 43.62 1,731,436 +0.76(+1.78%)
Dec 12, 2014 42.36 44.86 42.30 42.86 2,676,584 -0.52(-1.21%)
Dec 11, 2014 43.52 45.51 43.24 43.38 1,245,096 -0.44(-1.01%)
Dec 10, 2014 45.62 46.16 43.29 43.82 1,625,341 -2.48(-5.35%)
Dec 09, 2014 44.29 47.10 43.87 46.30 1,666,165 +1.54(+3.43%)
Dec 08, 2014 46.81 46.81 44.05 44.76 1,935,137 -3.26(-6.79%)
Dec 05, 2014 47.70 48.76 46.95 48.02 1,844,973 +0.25(+0.53%)
Dec 04, 2014 48.14 49.17 46.89 47.77 1,557,890 -1.13(-2.31%)
Dec 03, 2014 47.74 51.55 46.54 48.90 1,990,262 +1.65(+3.49%)
Dec 02, 2014 45.23 47.96 44.47 47.25 2,425,731 +1.66(+3.64%)
Dec 01, 2014 45.90 46.93 44.00 45.59 1,855,931 -0.48(-1.05%)
Nov 28, 2014 48.08 50.53 44.50 46.07 2,585,224 -6.93(-13.07%)
Nov 26, 2014 54.56 53.00 53.00 53.00 1,177,465 -1.76(-3.21%)
Nov 25, 2014 56.07 56.69 54.34 54.75 1,431,831 -0.87(-1.56%)
Nov 24, 2014 56.49 57.04 54.73 55.62 1,591,644 -1.35(-2.37%)
Nov 21, 2014 55.95 58.24 55.76 56.97 1,847,493 +2.07(+3.76%)
Nov 20, 2014 53.21 55.00 53.17 54.90 995,248 +1.70(+3.19%)
Nov 19, 2014 52.76 53.45 51.33 53.20 1,234,922 +0.62(+1.18%)
Nov 18, 2014 51.96 53.45 50.97 52.58 1,547,395 +0.53(+1.02%)
Nov 17, 2014 54.65 55.19 51.44 52.05 1,928,203 -3.32(-6.00%)
Nov 14, 2014 53.18 55.47 52.77 55.37 1,278,056 +2.48(+4.68%)
Nov 13, 2014 52.68 53.58 51.62 52.90 2,142,583 -0.04(-0.08%)
Nov 12, 2014 52.91 53.86 52.48 52.94 4,019,310 -2.20(-3.99%)
Nov 11, 2014 54.42 56.16 53.84 55.14 1,399,512 +0.74(+1.35%)
Nov 10, 2014 57.29 58.31 54.16 54.40 1,667,244 -2.36(-4.16%)
Nov 07, 2014 53.98 56.80 53.98 56.76 1,718,593 +3.00(+5.58%)
Nov 06, 2014 52.65 53.92 52.03 53.76 1,336,644 +0.66(+1.25%)
Nov 05, 2014 54.80 54.80 51.48 53.10 1,716,991 +1.12(+2.15%)
Nov 04, 2014 53.52 54.25 51.20 51.98 2,385,050 -3.06(-5.56%)
Nov 03, 2014 55.90 58.44 54.34 55.05 1,619,439 -0.86(-1.53%)
Oct 31, 2014 55.51 56.04 52.33 55.90 2,137,690 +0.62(+1.12%)
Oct 30, 2014 55.62 56.33 54.25 55.28 1,183,347 -1.14(-2.03%)
Oct 29, 2014 55.75 57.18 55.02 56.43 1,492,417 +1.06(+1.92%)
Oct 28, 2014 52.81 55.41 52.05 55.37 926,697 +2.98(+5.69%)
Oct 27, 2014 52.78 54.92 54.92 52.38 1,740,884 -2.54(-4.63%)
Oct 24, 2014 54.59 55.19 53.15 54.92 947,787 +0.02(+0.03%)
Oct 23, 2014 53.38 55.76 52.49 54.91 1,879,577 +2.47(+4.70%)
Oct 22, 2014 55.39 56.89 52.36 52.44 1,788,957 -2.69(-4.87%)
Oct 21, 2014 53.41 55.19 52.92 55.13 2,304,603 +2.62(+4.99%)
Oct 20, 2014 51.46 52.80 50.67 52.51 929,913 +0.76(+1.47%)
Oct 17, 2014 52.77 55.90 50.53 51.75 2,119,904 +0.19(+0.36%)
Oct 16, 2014 48.31 52.31 46.89 51.56 2,477,894 +2.56(+5.24%)
Oct 15, 2014 46.52 49.40 46.02 48.99 2,413,222 +1.26(+2.64%)
Oct 14, 2014 48.19 50.45 46.48 47.74 4,374,203 -0.63(-1.30%)
Oct 13, 2014 51.67 53.54 47.71 48.37 4,414,211 -4.53(-8.56%)
Oct 10, 2014 56.20 56.24 51.58 52.89 3,214,261 -3.69(-6.53%)
Oct 09, 2014 59.16 59.16 56.00 56.58 1,758,134 -3.14(-5.27%)
Oct 08, 2014 57.95 59.96 56.02 59.73 1,841,171 +1.36(+2.34%)
Oct 07, 2014 60.18 60.88 58.27 58.36 1,449,297 -2.06(-3.41%)
Oct 06, 2014 59.74 60.92 58.76 60.42 1,273,964 +0.79(+1.33%)
Oct 03, 2014 61.74 61.74 59.23 59.63 1,069,850 -1.86(-3.03%)
Oct 02, 2014 60.00 62.85 58.58 61.49 2,086,842 +0.71(+1.17%)
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.