Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	84.30	85.10	82.24	82.47	1,857,487	-0.82(-0.98%)
Mar 28, 2019	82.46	83.50	82.04	83.29	2,578,670	+0.15(+0.19%)
Mar 27, 2019	83.32	84.10	82.19	83.14	1,071,787	-0.21(-0.25%)
Mar 26, 2019	82.90	84.74	82.80	83.35	1,665,680	+1.32(+1.61%)
Mar 25, 2019	82.11	82.29	80.59	82.02	1,296,650	-0.32(-0.38%)
Mar 22, 2019	85.34	85.34	82.11	82.34	1,739,301	-3.69(-4.29%)
Mar 21, 2019	85.32	86.39	84.77	86.03	2,040,745	+0.59(+0.69%)
Mar 20, 2019	83.47	86.37	83.42	85.44	1,885,198	+1.62(+1.94%)
Mar 19, 2019	85.23	85.45	83.36	83.81	1,638,517	-1.10(-1.30%)
Mar 18, 2019	83.52	84.99	82.84	84.92	1,686,591	+1.75(+2.10%)
Mar 15, 2019	83.88	84.50	82.81	83.17	2,160,584	-1.48(-1.75%)
Mar 14, 2019	83.86	86.20	83.86	84.65	3,140,427	+0.64(+0.76%)
Mar 13, 2019	83.24	84.09	82.32	84.01	2,608,538	+2.37(+2.91%)
Mar 12, 2019	79.61	82.06	79.61	81.63	2,364,571	+2.37(+2.99%)
Mar 11, 2019	78.44	79.42	77.98	79.26	1,722,056	+1.69(+2.18%)
Mar 08, 2019	77.87	78.03	75.44	77.57	2,306,716	-1.84(-2.32%)
Mar 07, 2019	81.45	81.76	79.36	79.42	2,105,851	-1.85(-2.28%)
Mar 06, 2019	83.21	83.25	80.77	81.27	2,068,451	-2.09(-2.50%)
Mar 05, 2019	85.39	85.39	83.06	83.36	1,699,863	-1.67(-1.96%)
Mar 04, 2019	85.75	85.91	83.45	85.02	1,796,748	-0.10(-0.11%)
Mar 01, 2019	83.84	86.05	83.84	85.12	2,352,144	+1.51(+1.81%)
Feb 28, 2019	85.57	85.70	83.33	83.61	2,960,645	-2.08(-2.43%)
Feb 27, 2019	86.18	87.92	85.56	85.69	1,940,802	-0.02(-0.02%)
Feb 26, 2019	85.41	86.78	85.09	85.70	2,283,500	+0.18(+0.21%)
Feb 25, 2019	83.98	85.60	83.54	85.53	2,102,230	+1.02(+1.21%)
Feb 22, 2019	83.82	85.00	83.37	84.50	2,307,455	+1.54(+1.85%)
Feb 21, 2019	85.34	86.46	82.10	82.97	3,354,747	-3.50(-4.05%)
Feb 20, 2019	84.48	87.67	84.06	86.47	4,180,055	+1.44(+1.70%)
Feb 19, 2019	84.79	85.92	83.73	85.03	3,036,449	-0.57(-0.66%)
Feb 15, 2019	85.19	86.76	84.45	85.59	2,628,214	+1.35(+1.61%)
Feb 14, 2019	81.62	84.93	81.54	84.24	2,252,692	+2.28(+2.78%)
Feb 13, 2019	80.60	82.75	80.33	81.96	1,934,171	+1.90(+2.37%)
Feb 12, 2019	80.60	81.76	79.70	80.06	1,947,744	+0.67(+0.84%)
Feb 11, 2019	78.00	79.61	76.96	79.39	1,693,757	+1.02(+1.30%)
Feb 08, 2019	79.36	79.88	77.14	78.37	2,352,734	-1.10(-1.39%)
Feb 07, 2019	81.85	82.15	79.24	79.48	2,293,760	-2.99(-3.63%)
Feb 06, 2019	82.02	83.20	81.00	82.47	1,660,217	-0.19(-0.23%)
Feb 05, 2019	84.32	84.51	82.48	82.66	2,734,713	-2.17(-2.55%)
Feb 04, 2019	82.97	84.98	81.42	84.82	2,493,634	+1.35(+1.61%)
Feb 01, 2019	83.89	84.72	83.01	83.48	1,571,283	-0.19(-0.22%)
Jan 31, 2019	83.24	84.87	82.62	83.66	2,761,290	+0.70(+0.84%)
Jan 30, 2019	82.95	83.19	81.20	82.96	1,587,056	+1.70(+2.10%)
Jan 29, 2019	82.10	82.61	80.87	81.26	1,855,201	-0.11(-0.14%)
Jan 28, 2019	81.77	82.17	80.51	81.37	2,011,399	-1.55(-1.87%)
Jan 25, 2019	82.84	83.74	82.29	82.92	2,914,171	+0.53(+0.64%)
Jan 24, 2019	82.27	83.55	81.93	82.40	2,794,813	+0.19(+0.23%)
Jan 23, 2019	83.31	83.72	81.14	82.21	1,803,588	-0.11(-0.13%)
Jan 22, 2019	85.66	85.93	82.11	82.32	2,994,765	-4.41(-5.08%)
Jan 18, 2019	86.71	86.86	85.51	86.72	2,028,444	+1.01(+1.17%)
Jan 17, 2019	84.82	86.40	84.47	85.72	1,547,327	+0.01(+0.01%)
Jan 16, 2019	84.98	86.73	84.30	85.71	1,986,924	+0.51(+0.60%)
Jan 15, 2019	85.33	86.64	83.82	85.20	1,509,993	+0.41(+0.48%)
Jan 14, 2019	83.18	85.56	82.88	84.79	2,260,107	+0.33(+0.39%)
Jan 11, 2019	85.39	85.48	83.32	84.46	1,887,561	-1.65(-1.91%)
Jan 10, 2019	85.34	86.59	84.52	86.10	2,256,104	-0.54(-0.62%)
Jan 09, 2019	86.81	88.38	85.76	86.64	2,782,261	+1.49(+1.75%)
Jan 08, 2019	84.53	85.63	83.30	85.15	3,987,253	+1.88(+2.26%)
Jan 07, 2019	81.67	84.07	80.91	83.26	2,758,324	+2.19(+2.70%)
Jan 04, 2019	79.40	81.20	78.77	81.07	3,205,674	+3.06(+3.92%)
Jan 03, 2019	77.64	79.42	76.53	78.02	2,804,711	+0.76(+0.99%)