Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	36.70	37.08	33.91	36.16	6,602,759	-0.54(-1.47%)
Apr 29, 2020	33.25	36.75	32.91	36.70	6,307,633	+5.14(+16.29%)
Apr 28, 2020	31.26	31.80	29.72	31.56	5,156,112	+1.48(+4.91%)
Apr 27, 2020	28.92	30.52	27.50	30.08	4,317,128	+0.37(+1.23%)
Apr 24, 2020	31.46	32.79	29.20	29.71	6,451,734	-1.10(-3.56%)
Apr 23, 2020	29.44	31.42	28.94	30.81	6,231,485	+2.38(+8.35%)
Apr 22, 2020	27.57	28.78	27.39	28.43	5,556,655	+2.36(+9.04%)
Apr 21, 2020	24.47	26.19	24.21	26.08	5,806,451	+0.45(+1.75%)
Apr 20, 2020	24.08	26.97	23.71	25.63	5,679,333	-0.55(-2.09%)
Apr 17, 2020	23.57	26.23	23.48	26.18	6,650,781	+2.90(+12.45%)
Apr 16, 2020	25.32	25.33	22.80	23.28	6,285,677	-1.83(-7.28%)
Apr 15, 2020	24.48	25.31	23.75	25.10	6,627,824	-1.18(-4.49%)
Apr 14, 2020	27.23	28.13	25.83	26.28	6,152,625	-1.19(-4.32%)
Apr 13, 2020	30.69	30.88	27.17	27.47	6,297,109	-1.48(-5.11%)
Apr 09, 2020	33.53	34.05	27.60	28.95	10,733,946	-2.18(-6.99%)
Apr 08, 2020	28.44	31.28	27.96	31.13	6,097,851	+3.71(+13.54%)
Apr 07, 2020	27.94	31.64	26.97	27.41	7,876,300	+0.76(+2.83%)
Apr 06, 2020	26.74	26.98	24.61	26.66	6,796,508	+0.42(+1.61%)
Apr 03, 2020	25.93	27.31	23.08	26.23	11,619,480	+2.11(+8.74%)
Apr 02, 2020	22.08	27.55	21.96	24.12	12,566,717	+3.31(+15.88%)
Apr 01, 2020	20.92	21.28	19.68	20.82	6,070,633	-0.94(-4.31%)
Mar 31, 2020	20.45	22.65	20.21	21.76	7,199,130	+2.17(+11.06%)
Mar 30, 2020	18.90	19.84	18.27	19.59	5,571,601	-0.23(-1.17%)
Mar 27, 2020	20.58	20.62	19.35	19.82	4,253,793	-1.73(-8.02%)
Mar 26, 2020	20.06	22.27	19.91	21.55	6,211,182	+1.48(+7.36%)
Mar 25, 2020	20.43	21.57	18.41	20.07	6,589,599	+0.04(+0.21%)
Mar 24, 2020	18.48	20.50	18.34	20.03	7,564,210	+3.11(+18.41%)
Mar 23, 2020	15.52	17.85	14.52	16.92	8,102,996	+1.48(+9.57%)
Mar 20, 2020	16.06	17.28	14.54	15.44	9,857,081	-0.08(-0.54%)
Mar 19, 2020	13.19	16.08	12.68	15.52	9,122,777	+2.60(+20.12%)
Mar 18, 2020	15.26	15.70	12.08	12.92	9,217,194	-3.88(-23.08%)
Mar 17, 2020	19.67	19.93	16.54	16.80	7,628,122	-2.71(-13.88%)
Mar 16, 2020	18.96	22.65	16.81	19.51	6,786,955	-3.07(-13.61%)
Mar 13, 2020	23.14	23.40	21.05	22.58	8,079,630	+1.30(+6.13%)
Mar 12, 2020	19.65	22.00	18.74	21.28	9,207,531	-0.48(-2.21%)
Mar 11, 2020	23.51	23.51	20.77	21.76	9,777,638	-2.74(-11.19%)
Mar 10, 2020	24.91	26.48	21.58	24.50	13,543,927	+2.18(+9.75%)
Mar 09, 2020	24.13	24.50	19.41	22.32	23,395,034	-18.00(-44.65%)
Mar 06, 2020	46.13	46.45	39.45	40.33	8,285,179	-8.01(-16.58%)
Mar 05, 2020	49.95	50.04	47.48	48.34	2,961,425	-2.38(-4.68%)
Mar 04, 2020	51.89	51.99	49.62	50.72	2,952,809	-0.57(-1.12%)
Mar 03, 2020	51.57	53.35	50.71	51.29	3,734,315	-0.32(-0.61%)
Mar 02, 2020	52.11	52.14	49.50	51.60	3,954,223	+0.43(+0.84%)
Feb 28, 2020	47.16	51.28	47.05	51.18	5,769,557	+2.08(+4.24%)
Feb 27, 2020	49.88	51.61	47.57	49.10	5,216,607	-3.02(-5.80%)
Feb 26, 2020	55.48	55.89	52.08	52.12	4,078,479	-3.32(-5.99%)
Feb 25, 2020	58.90	59.14	54.80	55.44	4,119,088	-3.24(-5.51%)
Feb 24, 2020	60.42	60.51	58.07	58.67	3,055,109	-4.39(-6.96%)
Feb 21, 2020	63.81	63.81	62.35	63.06	2,441,497	-1.72(-2.65%)
Feb 20, 2020	66.37	67.35	64.59	64.78	2,941,583	-0.67(-1.02%)
Feb 19, 2020	63.86	66.01	63.72	65.45	5,278,287	+3.90(+6.34%)
Feb 18, 2020	61.50	62.38	60.98	61.54	2,766,398	-0.34(-0.55%)
Feb 14, 2020	61.91	62.12	61.02	61.88	2,524,968	+0.35(+0.58%)
Feb 13, 2020	61.28	61.85	60.83	61.53	3,060,880	+0.16(+0.26%)
Feb 12, 2020	60.15	61.97	60.15	61.37	2,422,061	+1.52(+2.54%)
Feb 11, 2020	60.36	60.64	59.50	59.85	2,298,733	+0.42(+0.71%)
Feb 10, 2020	60.49	60.90	59.20	59.43	4,812,092	-1.85(-3.02%)
Feb 07, 2020	62.16	62.47	60.93	61.28	1,877,189	-1.64(-2.61%)
Feb 06, 2020	64.11	64.25	62.50	62.92	1,586,542	-0.97(-1.51%)
Feb 05, 2020	61.87	64.67	61.64	63.89	3,629,199	+3.45(+5.71%)
Feb 04, 2020	61.54	62.04	60.25	60.44	2,724,907	+0.12(+0.19%)