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, 2012 15.31 15.70 15.17 15.63 116,119 +0.29(+1.92%)
Dec 28, 2012 15.04 15.45 14.96 15.34 81,291 +0.20(+1.29%)
Dec 27, 2012 15.17 15.92 15.02 15.14 198,422 -0.09(-0.59%)
Dec 26, 2012 15.32 15.52 14.92 15.23 99,488 +0.01(+0.05%)
Dec 24, 2012 15.56 15.89 14.71 15.23 194,614 -0.28(-1.79%)
Dec 21, 2012 15.21 15.67 14.44 15.50 2,370,686 -0.03(-0.21%)
Dec 20, 2012 15.48 15.54 15.06 15.54 245,436 -0.13(-0.83%)
Dec 19, 2012 15.36 16.25 14.81 15.67 235,733 +0.31(+2.02%)
Dec 18, 2012 14.65 15.72 14.46 15.36 174,476 +0.67(+4.56%)
Dec 17, 2012 14.43 15.11 14.29 14.69 131,713 +0.33(+2.33%)
Dec 14, 2012 14.24 14.42 14.09 14.35 54,655 -0.25(-1.73%)
Dec 13, 2012 14.22 14.69 14.12 14.61 166,267 +0.20(+1.36%)
Dec 12, 2012 14.27 14.52 14.27 14.41 70,924 +0.08(+0.57%)
Dec 11, 2012 14.22 14.57 14.05 14.33 88,318 -0.07(-0.45%)
Dec 10, 2012 14.61 14.64 14.18 14.39 88,456 -0.11(-0.73%)
Dec 07, 2012 14.44 14.58 14.38 14.50 51,928 +0.11(+0.74%)
Dec 06, 2012 14.51 14.52 14.15 14.39 51,291 -0.29(-2.00%)
Dec 05, 2012 14.36 14.78 14.36 14.69 40,370 +0.12(+0.84%)
Dec 04, 2012 14.89 14.89 14.22 14.56 36,744 -0.14(-0.94%)
Nov 30, 2012 15.06 15.10 14.52 14.70 54,085 -0.13(-0.88%)
Nov 29, 2012 14.26 14.99 14.05 14.83 201,240 +0.74(+5.28%)
Nov 28, 2012 14.25 14.29 13.87 14.09 114,972 +0.02(+0.12%)
Nov 27, 2012 13.94 14.16 13.83 14.07 68,203 -0.02(-0.17%)
Nov 26, 2012 14.13 14.23 13.94 14.10 94,679 -0.05(-0.35%)
Nov 23, 2012 14.09 14.34 13.94 14.15 115,034 +0.10(+0.70%)
Nov 21, 2012 13.98 14.28 13.76 14.05 40,454 +0.06(+0.41%)
Nov 20, 2012 14.00 14.12 13.75 13.99 307,753 +0.01(+0.06%)
Nov 19, 2012 13.76 14.09 13.48 13.98 94,492 +0.25(+1.78%)
Nov 16, 2012 13.81 14.45 13.29 13.74 128,054 +0.10(+0.72%)
Nov 15, 2012 13.38 14.10 12.83 13.64 449,248 +0.53(+4.05%)
Nov 14, 2012 13.04 13.45 12.78 13.11 151,050 +0.01(+0.06%)
Nov 13, 2012 13.49 13.69 13.04 13.10 58,250 -0.38(-2.79%)
Nov 12, 2012 13.45 13.52 13.36 13.48 15,645 -0.04(-0.30%)
Nov 09, 2012 13.34 13.84 13.34 13.52 256,536 -0.16(-1.19%)
Nov 08, 2012 13.31 14.11 13.31 13.68 173,320 -0.25(-1.82%)
Nov 07, 2012 13.68 14.21 13.68 13.94 190,698 +0.04(+0.29%)
Nov 06, 2012 13.49 14.28 13.14 13.89 453,621 +0.24(+1.79%)
Nov 05, 2012 13.71 13.89 13.48 13.65 40,762 -0.24(-1.71%)
Nov 02, 2012 13.88 14.07 13.53 13.89 88,158 -0.19(-1.33%)
Nov 01, 2012 13.97 14.28 13.49 14.07 248,458 +0.16(+1.17%)
Oct 31, 2012 13.48 13.91 13.48 13.91 44,502 -0.09(-0.64%)
Oct 26, 2012 14.30 14.00 14.00 14.00 244,234 +0.09(+0.65%)
Oct 25, 2012 14.69 14.69 13.27 13.91 253,218 -0.29(-2.07%)
Oct 24, 2012 13.82 14.27 13.82 14.20 193,630 +0.21(+1.52%)
Oct 23, 2012 13.76 14.13 13.68 13.99 203,300 -0.23(-1.61%)
Oct 19, 2012 14.47 14.54 14.22 14.22 364,824 -0.24(-1.64%)
Oct 18, 2012 14.38 14.60 14.31 14.46 178,754 +0.00(+0.00%)
Oct 17, 2012 14.46 14.76 14.29 14.46 148,086 -0.07(-0.51%)
Oct 16, 2012 14.35 14.66 14.09 14.53 220,666 +0.03(+0.23%)
Oct 15, 2012 14.34 14.57 14.29 14.50 774,993 +0.20(+1.43%)
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.