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 (%)
Aug 30, 2013 33.08 33.50 32.20 32.87 0 -0.16(-0.49%)
Aug 29, 2013 33.72 33.87 32.79 33.03 581,753 -0.87(-2.55%)
Aug 28, 2013 32.79 34.10 32.76 33.90 0 +1.32(+4.04%)
Aug 27, 2013 32.32 33.42 32.00 32.58 341,009 -0.09(-0.28%)
Aug 26, 2013 32.94 33.70 32.31 32.67 0 -0.10(-0.30%)
Aug 23, 2013 32.27 33.04 31.69 32.77 0 +0.63(+1.96%)
Aug 22, 2013 32.12 32.61 31.74 32.14 285,606 +0.11(+0.33%)
Aug 21, 2013 32.02 32.93 31.12 32.04 277,616 -0.05(-0.15%)
Aug 20, 2013 32.08 32.45 31.41 32.09 312,393 -0.06(-0.18%)
Aug 19, 2013 33.08 33.16 32.13 32.14 237,979 -0.94(-2.84%)
Aug 16, 2013 32.58 33.47 32.27 33.08 0 +0.58(+1.78%)
Aug 15, 2013 32.88 33.25 32.27 32.50 3,269,107 -0.54(-1.63%)
Aug 14, 2013 34.23 34.33 32.94 33.04 1,190,851 -1.34(-3.90%)
Aug 13, 2013 34.35 35.52 34.06 34.38 447,868 +0.01(+0.02%)
Aug 12, 2013 34.32 34.72 33.49 34.37 306,394 -0.13(-0.38%)
Aug 09, 2013 34.39 34.87 34.25 34.50 268,048 +0.12(+0.36%)
Aug 08, 2013 34.54 35.57 34.14 34.38 397,495 -0.12(-0.36%)
Aug 07, 2013 35.75 35.81 33.75 34.50 516,458 +0.03(+0.09%)
Aug 06, 2013 35.11 35.20 33.43 34.47 377,487 -0.74(-2.09%)
Aug 05, 2013 34.77 36.03 34.64 35.21 513,612 +0.37(+1.06%)
Aug 02, 2013 34.67 35.55 33.98 34.84 624,703 +0.03(+0.09%)
Aug 01, 2013 32.09 35.45 32.09 34.81 1,192,871 +3.62(+11.60%)
Jul 31, 2013 31.01 32.10 30.47 31.19 0 +0.29(+0.93%)
Jul 30, 2013 30.85 30.95 30.04 30.90 0 +0.13(+0.42%)
Jul 29, 2013 30.63 30.89 30.18 30.77 0 +0.16(+0.53%)
Jul 26, 2013 30.63 31.97 30.35 30.61 0 -0.23(-0.74%)
Jul 25, 2013 30.44 31.24 30.31 30.84 0 +0.28(+0.91%)
Jul 24, 2013 31.79 31.87 30.28 30.56 0 -1.13(-3.56%)
Jul 23, 2013 32.59 32.67 31.59 31.69 223,400 -0.56(-1.72%)
Jul 22, 2013 31.95 32.36 31.49 32.24 0 +0.09(+0.28%)
Jul 19, 2013 31.16 32.51 30.53 32.15 0 +1.05(+3.36%)
Jul 18, 2013 30.67 32.22 30.60 31.11 0 +0.28(+0.90%)
Jul 17, 2013 30.38 31.73 30.38 30.83 236,395 +0.02(+0.08%)
Jul 16, 2013 30.37 30.97 29.91 30.80 0 +0.36(+1.18%)
Jul 15, 2013 30.39 30.90 29.59 30.44 0 +0.02(+0.05%)
Jul 12, 2013 30.54 30.77 29.59 30.43 0 -0.29(-0.93%)
Jul 11, 2013 31.15 31.15 30.49 30.71 0 +0.36(+1.18%)
Jul 10, 2013 29.85 30.43 29.26 30.35 0 +0.54(+1.81%)
Jul 09, 2013 29.77 30.17 29.24 29.82 0 +0.33(+1.11%)
Jul 08, 2013 29.46 30.88 29.11 29.49 0 +0.17(+0.58%)
Jul 05, 2013 29.19 29.59 28.39 29.32 0 +0.56(+1.96%)
Jul 03, 2013 28.21 29.60 27.94 28.75 0 +0.52(+1.85%)
Jul 02, 2013 27.86 28.33 27.37 28.23 0 +0.24(+0.85%)
Jul 01, 2013 27.36 28.30 27.30 27.99 0 +0.78(+2.85%)
Jun 28, 2013 27.08 27.51 26.64 27.22 1,104,314 -0.27(-0.98%)
Jun 26, 2013 27.15 27.55 26.95 27.49 0 +0.60(+2.22%)
Jun 25, 2013 26.62 27.24 25.72 26.89 0 +0.74(+2.81%)
Jun 24, 2013 26.88 26.88 25.12 26.16 0 -0.92(-3.41%)
Jun 21, 2013 26.79 27.37 25.81 27.08 1,588,784 +0.42(+1.56%)
Jun 20, 2013 28.03 28.03 26.52 26.66 785,937 -1.61(-5.69%)
Jun 19, 2013 28.79 28.98 27.90 28.27 4,092,023 -0.33(-1.14%)
Jun 18, 2013 27.65 28.97 27.12 28.60 0 +0.46(+1.63%)
Jun 17, 2013 28.79 28.82 27.60 28.14 228,578 -0.36(-1.26%)
Jun 14, 2013 28.56 29.10 28.26 28.50 0 -0.07(-0.23%)
Jun 13, 2013 28.21 28.83 27.30 28.57 345,270 +0.44(+1.57%)
Jun 12, 2013 28.39 28.63 27.93 28.12 80,376 -0.02(-0.09%)
Jun 11, 2013 28.23 28.79 27.92 28.15 150,862 -0.23(-0.81%)
Jun 10, 2013 28.23 29.05 27.36 28.38 0 -0.58(-2.00%)
Jun 07, 2013 28.47 29.11 27.90 28.96 0 +0.71(+2.52%)
Jun 06, 2013 27.67 29.30 27.45 28.25 134,712 +0.52(+1.89%)
Jun 05, 2013 27.99 28.33 27.63 27.72 0 -0.11(-0.41%)
Jun 04, 2013 28.28 28.94 27.45 27.84 0 -0.42(-1.50%)
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.