Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	81.34	82.18	79.75	80.76	2,069,037	-0.41(-0.51%)
Aug 29, 2019	80.28	82.35	80.28	81.17	1,620,269	+1.61(+2.02%)
Aug 28, 2019	76.75	80.49	76.46	79.57	2,138,013	+3.51(+4.61%)
Aug 27, 2019	77.24	77.69	75.24	76.06	1,859,129	-0.93(-1.21%)
Aug 26, 2019	79.53	79.66	76.67	76.99	2,015,687	-0.91(-1.16%)
Aug 23, 2019	80.37	81.22	77.58	77.90	2,213,677	-3.81(-4.67%)
Aug 22, 2019	82.69	82.92	81.63	81.71	1,099,716	-0.72(-0.87%)
Aug 21, 2019	82.71	83.62	81.90	82.42	1,167,931	+0.68(+0.83%)
Aug 20, 2019	81.72	82.75	81.26	81.75	1,255,670	-0.56(-0.68%)
Aug 19, 2019	81.52	82.54	80.75	82.31	1,354,119	+2.22(+2.78%)
Aug 16, 2019	79.02	80.56	78.70	80.09	1,600,750	+1.19(+1.51%)
Aug 15, 2019	78.78	79.99	77.66	78.89	1,872,597	-0.26(-0.33%)
Aug 14, 2019	79.99	80.62	79.03	79.15	2,169,652	-2.98(-3.63%)
Aug 13, 2019	79.74	82.80	79.22	82.13	2,197,297	+2.51(+3.16%)
Aug 12, 2019	78.94	80.37	78.30	79.62	2,330,185	+0.38(+0.48%)
Aug 09, 2019	78.35	80.75	77.47	79.24	2,039,489	+1.00(+1.28%)
Aug 08, 2019	77.29	78.48	76.84	78.24	5,224,811	+2.02(+2.65%)
Aug 07, 2019	72.34	77.04	71.24	76.22	4,765,289	+1.38(+1.84%)
Aug 06, 2019	75.44	76.43	72.97	74.84	3,155,743	-0.32(-0.43%)
Aug 05, 2019	78.09	78.48	75.04	75.16	2,860,599	-4.96(-6.20%)
Aug 02, 2019	80.43	81.47	77.94	80.12	2,456,854	+0.07(+0.09%)
Aug 01, 2019	81.94	82.32	78.10	80.05	6,063,915	-4.96(-5.83%)
Jul 31, 2019	84.23	86.28	83.91	85.00	1,792,339	+0.49(+0.58%)
Jul 30, 2019	81.57	84.88	81.29	84.51	1,596,299	+2.55(+3.11%)
Jul 29, 2019	83.68	83.90	81.39	81.96	1,443,480	-1.86(-2.22%)
Jul 26, 2019	83.56	84.23	82.41	83.82	1,223,499	+0.48(+0.58%)
Jul 25, 2019	85.91	86.22	82.74	83.33	1,371,883	-2.51(-2.92%)
Jul 24, 2019	85.36	87.39	85.36	85.84	976,682	+0.01(+0.01%)
Jul 23, 2019	85.29	86.14	84.84	85.83	899,093	+0.78(+0.92%)
Jul 22, 2019	85.93	87.52	84.95	85.05	1,194,467	-0.92(-1.07%)
Jul 19, 2019	85.35	86.35	84.68	85.97	1,389,471	+0.85(+0.99%)
Jul 18, 2019	83.80	85.17	83.02	85.12	1,732,008	+1.47(+1.76%)
Jul 17, 2019	85.31	86.25	83.59	83.65	1,497,255	-1.91(-2.23%)
Jul 16, 2019	87.56	88.30	84.52	85.56	2,010,417	-1.89(-2.16%)
Jul 15, 2019	91.07	91.42	87.40	87.45	1,308,084	-3.63(-3.99%)
Jul 12, 2019	90.24	91.91	90.17	91.08	1,513,220	+1.24(+1.38%)
Jul 11, 2019	90.06	90.20	88.53	89.84	1,497,808	-0.30(-0.33%)
Jul 10, 2019	89.15	90.72	88.53	90.14	1,335,046	+2.23(+2.53%)
Jul 09, 2019	87.51	87.94	86.40	87.91	1,224,425	+0.01(+0.01%)
Jul 08, 2019	87.84	88.93	86.87	87.90	978,535	-0.37(-0.42%)
Jul 05, 2019	87.13	89.30	87.11	88.27	1,649,990	+1.82(+2.10%)
Jul 03, 2019	85.89	86.48	85.42	86.46	711,466	+0.85(+0.99%)
Jul 02, 2019	89.82	89.83	85.44	85.61	2,231,884	-4.82(-5.33%)
Jul 01, 2019	91.26	91.35	88.90	90.43	1,788,465	+0.88(+0.98%)
Jun 28, 2019	89.13	90.03	88.70	89.55	1,988,018	+1.22(+1.38%)
Jun 27, 2019	88.43	89.53	88.23	88.34	1,223,675	+0.21(+0.24%)
Jun 26, 2019	87.62	89.60	86.74	88.12	2,002,080	+1.65(+1.91%)
Jun 25, 2019	88.06	88.60	86.33	86.47	1,585,084	-1.99(-2.25%)
Jun 24, 2019	90.33	90.59	88.00	88.46	1,679,496	-1.77(-1.96%)
Jun 21, 2019	88.74	90.38	88.03	90.23	3,022,791	+1.81(+2.05%)
Jun 20, 2019	87.78	88.91	86.76	88.42	2,277,754	+2.85(+3.33%)
Jun 19, 2019	85.55	86.61	84.50	85.57	1,467,122	-0.35(-0.40%)
Jun 18, 2019	84.03	86.67	84.03	85.91	1,723,793	+2.43(+2.91%)
Jun 17, 2019	80.89	84.02	80.70	83.48	1,528,780	+2.16(+2.66%)
Jun 14, 2019	82.54	83.27	80.72	81.32	1,329,848	-1.00(-1.22%)
Jun 13, 2019	82.44	83.48	81.80	82.32	1,314,161	+1.61(+2.00%)
Jun 12, 2019	80.76	82.35	80.40	80.71	1,888,343	-1.27(-1.55%)
Jun 11, 2019	81.06	82.98	80.56	81.99	1,844,978	+1.78(+2.21%)
Jun 10, 2019	80.29	81.01	79.26	80.21	2,130,479	+0.48(+0.60%)
Jun 07, 2019	79.67	81.12	79.53	79.73	2,037,056	-0.46(-0.57%)
Jun 06, 2019	79.07	80.53	78.82	80.19	1,764,732	+1.20(+1.52%)
Jun 05, 2019	81.41	82.00	77.62	78.99	2,541,636	-2.47(-3.04%)
Jun 04, 2019	81.61	82.14	79.86	81.47	2,152,659	+0.79(+0.98%)