Diamondback Energy (NQ: FANG )

84.38 USD +4.34 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 96.12 96.25 93.75 95.25 997,495 -1.25(-1.30%)
Aug 30, 2016 97.36 97.99 95.84 96.50 598,924 -0.86(-0.88%)
Aug 29, 2016 95.86 97.89 95.60 97.36 456,670 +1.03(+1.07%)
Aug 26, 2016 96.52 97.39 95.67 96.33 504,026 +0.07(+0.07%)
Aug 25, 2016 96.26 96.87 94.99 96.26 718,971 +0.07(+0.07%)
Aug 24, 2016 96.27 97.30 95.76 96.19 570,078 -0.40(-0.41%)
Aug 23, 2016 96.60 97.52 96.23 96.59 594,433 +0.10(+0.10%)
Aug 22, 2016 97.48 98.18 95.86 96.49 1,068,460 -2.10(-2.13%)
Aug 19, 2016 98.28 98.94 97.03 98.59 606,088 +0.04(+0.04%)
Aug 18, 2016 95.93 98.81 95.35 98.55 1,238,004 +3.25(+3.41%)
Aug 17, 2016 95.01 95.56 93.95 95.30 759,863 +0.29(+0.31%)
Aug 16, 2016 95.81 96.49 93.45 95.01 1,040,112 -1.44(-1.49%)
Aug 15, 2016 95.24 96.95 95.01 96.45 902,975 +1.87(+1.98%)
Aug 12, 2016 94.38 94.96 93.57 94.58 603,271 +0.42(+0.45%)
Aug 11, 2016 94.04 95.48 93.17 94.16 945,115 +0.87(+0.93%)
Aug 10, 2016 94.67 94.75 92.68 93.29 642,271 -0.99(-1.05%)
Aug 09, 2016 93.65 95.47 93.09 94.28 1,004,485 +0.58(+0.62%)
Aug 08, 2016 93.69 95.96 93.40 93.70 1,144,157 +0.75(+0.81%)
Aug 05, 2016 89.27 93.84 89.15 92.95 1,744,731 +4.04(+4.54%)
Aug 04, 2016 87.34 89.94 86.87 88.91 1,262,340 +1.57(+1.80%)
Aug 03, 2016 87.48 88.00 85.22 87.34 1,618,716 +1.49(+1.74%)
Aug 02, 2016 86.20 86.90 83.90 85.85 1,198,019 -0.10(-0.12%)
Aug 01, 2016 87.64 87.64 84.65 85.95 1,343,091 -1.84(-2.10%)
Jul 29, 2016 85.49 88.37 85.16 87.79 1,685,035 +1.86(+2.16%)
Jul 28, 2016 85.17 86.57 84.53 85.93 958,782 +0.57(+0.67%)
Jul 27, 2016 86.20 86.63 84.73 85.36 1,121,369 -0.53(-0.62%)
Jul 26, 2016 85.32 86.17 84.45 85.89 951,336 +0.54(+0.63%)
Jul 25, 2016 87.79 87.79 84.20 85.35 1,118,500 -2.88(-3.26%)
Jul 22, 2016 88.42 88.74 87.44 88.23 958,813 +0.05(+0.06%)
Jul 21, 2016 89.26 90.31 87.91 88.18 1,374,708 -1.30(-1.45%)
Jul 20, 2016 90.10 90.12 88.78 89.48 1,469,209 +0.06(+0.07%)
Jul 19, 2016 90.05 90.87 89.21 89.42 1,051,674 -1.15(-1.27%)
Jul 18, 2016 90.67 90.97 89.50 90.57 696,293 -0.36(-0.40%)
Jul 15, 2016 92.19 92.49 90.07 90.93 1,010,296 -1.30(-1.41%)
Jul 14, 2016 92.02 92.73 91.15 92.23 1,327,486 +1.19(+1.31%)
Jul 13, 2016 90.27 92.45 89.20 91.04 4,602,942 -0.92(-1.00%)
Jul 12, 2016 91.05 92.82 91.03 91.96 751,814 +2.26(+2.52%)
Jul 11, 2016 89.91 91.41 89.20 89.70 626,117 +0.54(+0.61%)
Jul 08, 2016 89.58 90.00 88.59 89.16 924,160 +0.57(+0.64%)
Jul 07, 2016 91.50 91.97 88.41 88.59 1,087,357 -0.94(-1.05%)
Jul 05, 2016 89.54 90.00 87.75 89.53 990,128 -1.01(-1.12%)
Jul 01, 2016 91.79 90.54 90.54 90.54 905,300 -0.67(-0.73%)
Jun 30, 2016 90.64 91.99 89.59 91.21 931,574 +0.42(+0.46%)
Jun 29, 2016 89.65 91.82 88.82 90.79 1,012,981 +2.18(+2.46%)
Jun 28, 2016 85.01 88.95 84.35 88.61 1,393,958 +4.84(+5.78%)
Jun 27, 2016 86.40 87.35 82.80 83.77 1,554,793 -3.51(-4.02%)
Jun 24, 2016 87.52 89.50 86.65 87.28 1,692,851 -4.13(-4.52%)
Jun 23, 2016 91.50 91.97 90.70 91.41 671,610 +0.62(+0.68%)
Jun 22, 2016 91.68 91.68 89.72 90.79 577,446 -0.13(-0.14%)
Jun 21, 2016 89.16 91.33 88.09 90.92 951,198 +1.91(+2.15%)
Jun 20, 2016 89.26 89.60 88.53 89.01 822,025 +1.50(+1.71%)
Jun 17, 2016 87.76 88.26 86.96 87.51 1,211,492 +0.26(+0.30%)
Jun 16, 2016 88.26 88.26 86.31 87.25 1,312,847 -1.88(-2.11%)
Jun 15, 2016 89.76 90.46 88.26 89.13 767,314 -0.73(-0.81%)
Jun 14, 2016 88.37 90.10 87.97 89.86 947,341 +1.10(+1.24%)
Jun 13, 2016 88.70 90.44 88.20 88.76 910,477 -0.58(-0.65%)
Jun 10, 2016 91.10 91.91 89.33 89.34 800,871 -2.84(-3.08%)
Jun 09, 2016 92.28 93.87 91.72 92.18 766,027 -0.95(-1.02%)
Jun 08, 2016 95.45 96.01 92.43 93.13 970,706 -1.46(-1.54%)
Jun 07, 2016 91.47 94.95 91.47 94.59 1,366,733 +3.72(+4.09%)
Jun 06, 2016 90.84 91.63 89.80 90.87 1,172,125 +0.76(+0.84%)
Jun 03, 2016 92.31 92.53 89.89 90.11 1,318,842 -2.31(-2.50%)
Jun 02, 2016 90.65 92.66 89.40 92.42 1,062,480 +0.89(+0.97%)
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.