Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	79.10	80.69	78.31	79.40	2,495,771	+1.07(+1.37%)
Jun 29, 2021	78.92	80.53	77.78	78.33	2,022,625	+0.13(+0.16%)
Jun 28, 2021	80.79	81.13	77.70	78.20	2,767,599	-3.25(-3.99%)
Jun 25, 2021	80.14	81.73	79.12	81.45	5,787,535	+1.74(+2.19%)
Jun 24, 2021	77.18	79.88	77.05	79.70	2,083,692	+1.98(+2.55%)
Jun 23, 2021	78.11	81.00	77.64	77.73	2,745,378	+0.49(+0.64%)
Jun 22, 2021	76.51	77.51	74.96	77.23	2,391,266	-0.14(-0.19%)
Jun 21, 2021	73.26	78.06	73.16	77.38	3,235,684	+4.50(+6.17%)
Jun 18, 2021	71.53	73.77	71.21	72.88	5,057,574	-0.60(-0.82%)
Jun 17, 2021	76.07	77.16	71.15	73.48	3,322,965	-2.94(-3.85%)
Jun 16, 2021	76.17	77.59	75.15	76.42	1,977,544	-0.41(-0.53%)
Jun 15, 2021	73.77	77.07	73.61	76.83	3,213,104	+3.73(+5.10%)
Jun 14, 2021	74.81	75.78	72.20	73.10	1,804,816	-0.70(-0.95%)
Jun 11, 2021	73.70	74.80	73.33	73.80	1,663,586	+0.24(+0.32%)
Jun 10, 2021	76.37	76.74	72.70	73.56	2,094,201	-1.09(-1.46%)
Jun 09, 2021	76.21	77.89	74.29	74.66	3,301,613	-1.15(-1.52%)
Jun 08, 2021	73.73	76.26	71.97	75.81	3,175,405	+2.07(+2.81%)
Jun 07, 2021	72.99	74.29	72.52	73.73	1,501,395	+1.16(+1.60%)
Jun 04, 2021	73.84	74.32	71.06	72.58	2,713,236	-0.59(-0.81%)
Jun 03, 2021	72.71	74.03	71.54	73.17	2,463,076	+0.07(+0.09%)
Jun 02, 2021	73.78	75.32	71.92	73.10	3,198,258	-0.14(-0.20%)
Jun 01, 2021	70.09	73.44	69.68	73.24	4,953,829	+5.53(+8.17%)
May 28, 2021	67.54	67.86	66.42	67.71	1,610,021	+0.62(+0.92%)
May 27, 2021	66.77	67.86	66.06	67.10	2,059,130	+0.89(+1.34%)
May 26, 2021	63.83	66.43	63.55	66.21	2,821,188	+2.38(+3.72%)
May 25, 2021	65.49	65.86	63.70	63.83	1,815,551	-1.54(-2.35%)
May 24, 2021	64.96	65.71	63.71	65.37	2,748,305	+0.83(+1.28%)
May 21, 2021	65.88	67.03	64.19	64.54	3,179,224	-0.18(-0.27%)
May 20, 2021	65.75	65.76	63.09	64.72	3,176,947	-1.18(-1.78%)
May 19, 2021	65.32	66.83	63.81	65.89	3,207,988	-1.76(-2.60%)
May 18, 2021	68.21	68.66	66.55	67.65	2,440,563	-0.30(-0.45%)
May 17, 2021	66.30	68.09	65.76	67.96	2,769,069	+1.40(+2.11%)
May 14, 2021	65.70	67.06	64.86	66.55	3,043,587	+2.11(+3.28%)
May 13, 2021	65.96	68.19	63.51	64.44	3,583,696	-2.77(-4.13%)
May 12, 2021	68.14	72.61	66.60	67.21	4,392,754	+0.07(+0.10%)
May 11, 2021	67.01	68.84	65.03	67.15	3,004,164	-2.49(-3.58%)
May 10, 2021	71.91	73.36	69.20	69.64	2,418,848	-1.22(-1.72%)
May 07, 2021	67.82	71.08	67.44	70.86	2,491,304	+1.65(+2.38%)
May 06, 2021	70.19	70.28	67.18	69.21	2,867,183	-0.73(-1.05%)
May 05, 2021	67.37	72.45	66.26	69.94	5,543,893	+3.30(+4.95%)
May 04, 2021	70.55	71.09	65.89	66.64	5,515,571	-3.97(-5.62%)
May 03, 2021	70.24	71.14	69.01	70.61	2,362,504	+1.84(+2.68%)
Apr 30, 2021	70.07	71.60	68.46	68.77	2,041,767	-2.20(-3.09%)
Apr 29, 2021	71.52	73.71	70.32	70.97	2,499,521	+0.56(+0.79%)
Apr 28, 2021	67.27	71.17	67.16	70.41	3,316,715	+3.67(+5.50%)
Apr 27, 2021	65.28	66.98	65.04	66.74	1,547,423	+1.57(+2.40%)
Apr 26, 2021	63.57	65.85	63.57	65.18	1,416,494	+1.12(+1.75%)
Apr 23, 2021	63.85	64.54	62.90	64.06	1,364,347	+0.72(+1.13%)
Apr 22, 2021	63.60	64.07	61.97	63.34	1,536,298	+0.02(+0.03%)
Apr 21, 2021	61.60	63.81	60.87	63.33	2,011,975	+0.83(+1.33%)
Apr 20, 2021	65.00	65.01	61.53	62.49	3,219,167	-2.86(-4.38%)
Apr 19, 2021	65.63	67.24	64.82	65.35	2,085,101	+0.11(+0.17%)
Apr 16, 2021	66.94	67.22	65.15	65.24	1,887,625	-1.30(-1.95%)
Apr 15, 2021	66.61	67.28	65.57	66.54	2,159,278	-1.06(-1.57%)
Apr 14, 2021	64.68	68.51	64.68	67.60	3,518,987	+3.85(+6.05%)
Apr 13, 2021	62.85	64.67	62.27	63.75	2,307,443	+1.58(+2.54%)
Apr 12, 2021	63.56	64.44	61.62	62.16	1,939,812	-0.77(-1.23%)
Apr 09, 2021	63.70	64.40	62.30	62.94	2,167,506	-0.34(-0.53%)
Apr 08, 2021	63.62	63.64	61.91	63.28	3,869,258	-0.93(-1.45%)
Apr 07, 2021	63.13	64.72	63.00	64.21	2,491,093	+0.72(+1.13%)
Apr 06, 2021	64.37	66.42	63.32	63.49	3,009,768	+0.05(+0.08%)
Apr 05, 2021	68.07	68.16	63.24	63.44	4,596,280	-4.90(-7.17%)