Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	88.25	89.15	87.83	88.68	2,007,719	+1.20(+1.38%)
Jun 27, 2019	87.56	88.65	87.37	87.47	1,235,801	+0.21(+0.24%)
Jun 26, 2019	86.76	88.72	85.89	87.26	2,021,919	+1.64(+1.91%)
Jun 25, 2019	87.19	87.73	85.49	85.62	1,600,791	-1.97(-2.25%)
Jun 24, 2019	89.45	89.70	87.14	87.59	1,696,139	-1.75(-1.96%)
Jun 21, 2019	87.87	89.50	87.16	89.34	3,052,745	+1.79(+2.05%)
Jun 20, 2019	86.92	88.04	85.91	87.55	2,300,325	+2.82(+3.33%)
Jun 19, 2019	84.71	85.76	83.67	84.73	1,481,660	-0.34(-0.40%)
Jun 18, 2019	83.21	85.82	83.21	85.07	1,740,874	+2.41(+2.91%)
Jun 17, 2019	80.10	83.19	79.91	82.66	1,543,929	+2.14(+2.66%)
Jun 14, 2019	81.73	82.45	79.93	80.52	1,343,026	-0.99(-1.22%)
Jun 13, 2019	81.63	82.66	80.99	81.51	1,327,183	+1.59(+2.00%)
Jun 12, 2019	79.97	81.54	79.61	79.92	1,907,055	-1.26(-1.55%)
Jun 11, 2019	80.27	82.17	79.77	81.18	1,863,261	+1.76(+2.21%)
Jun 10, 2019	79.50	80.21	78.48	79.42	2,151,590	+0.47(+0.60%)
Jun 07, 2019	78.89	80.32	78.75	78.95	2,057,242	-0.46(-0.57%)
Jun 06, 2019	78.29	79.74	78.05	79.41	1,782,220	+1.19(+1.52%)
Jun 05, 2019	80.61	81.20	76.86	78.22	2,566,823	-2.45(-3.04%)
Jun 04, 2019	80.81	81.34	79.07	80.67	2,173,990	+0.78(+0.98%)
Jun 03, 2019	80.33	81.07	79.16	79.89	2,396,350	+0.09(+0.11%)
May 31, 2019	80.02	81.57	79.43	79.80	2,335,334	-1.86(-2.28%)
May 30, 2019	82.55	83.61	81.29	81.66	2,022,096	-0.78(-0.95%)
May 29, 2019	82.70	83.30	81.45	82.44	3,292,862	-1.80(-2.13%)
May 28, 2019	84.95	85.34	83.60	84.24	1,755,777	-0.48(-0.57%)
May 24, 2019	85.38	86.00	82.71	84.72	1,706,893	+0.22(+0.26%)
May 23, 2019	86.65	86.65	82.67	84.50	2,638,921	-3.94(-4.45%)
May 22, 2019	91.78	92.02	88.41	88.44	1,778,128	-4.00(-4.32%)
May 21, 2019	90.08	92.72	89.96	92.44	2,756,991	+3.36(+3.78%)
May 20, 2019	89.90	90.34	88.80	89.08	1,712,250	-1.10(-1.22%)
May 17, 2019	89.16	90.51	89.16	90.18	1,577,264	+0.32(+0.35%)
May 16, 2019	89.31	90.18	89.16	89.86	1,285,881	+1.28(+1.44%)
May 15, 2019	87.48	89.70	87.26	88.59	1,743,656	-0.04(-0.05%)
May 14, 2019	87.52	89.00	87.46	88.63	2,045,633	+1.55(+1.78%)
May 13, 2019	87.01	88.48	85.87	87.08	1,953,866	-0.56(-0.64%)
May 10, 2019	87.76	88.45	86.61	87.64	2,806,624	-0.28(-0.32%)
May 09, 2019	85.26	89.04	84.97	87.92	4,326,490	+1.94(+2.26%)
May 08, 2019	82.44	87.76	82.44	85.98	5,611,017	+6.19(+7.76%)
May 07, 2019	80.86	81.39	77.83	79.79	3,197,904	-2.01(-2.45%)
May 06, 2019	80.30	82.33	80.24	81.80	2,111,714	+0.19(+0.23%)
May 03, 2019	81.25	82.44	80.99	81.61	2,090,133	+1.10(+1.36%)
May 02, 2019	81.12	82.97	80.44	80.51	2,192,381	-1.83(-2.22%)
May 01, 2019	85.85	85.90	82.24	82.34	2,618,769	-4.08(-4.72%)
Apr 30, 2019	87.26	87.98	85.96	86.42	2,360,929	-0.41(-0.48%)
Apr 29, 2019	87.31	87.57	86.21	86.83	1,507,841	-0.25(-0.29%)
Apr 26, 2019	88.29	88.38	85.87	87.09	2,237,248	-1.95(-2.19%)
Apr 25, 2019	90.26	90.94	88.95	89.04	1,553,239	-1.16(-1.29%)
Apr 24, 2019	91.27	91.76	89.54	90.20	3,350,693	-0.63(-0.69%)
Apr 23, 2019	90.33	91.63	89.47	90.82	2,622,495	+0.50(+0.55%)
Apr 22, 2019	88.39	90.55	87.95	90.33	2,890,275	+3.18(+3.65%)
Apr 18, 2019	88.71	88.95	87.09	87.14	1,822,619	-0.78(-0.89%)
Apr 17, 2019	87.62	88.92	87.02	87.92	2,327,381	+1.11(+1.28%)
Apr 16, 2019	86.55	87.25	85.66	86.81	2,738,262	+0.74(+0.86%)
Apr 15, 2019	86.67	87.83	85.57	86.07	2,113,195	-0.26(-0.30%)
Apr 12, 2019	85.29	87.80	84.90	86.33	4,713,327	+5.17(+6.36%)
Apr 11, 2019	83.92	83.97	81.10	81.16	3,930,497	-3.21(-3.80%)
Apr 10, 2019	83.59	84.88	83.34	84.37	1,487,436	+0.84(+1.00%)
Apr 09, 2019	84.31	84.54	83.03	83.54	1,522,473	-1.23(-1.45%)
Apr 08, 2019	83.50	85.41	83.50	84.76	1,941,529	+1.54(+1.85%)
Apr 05, 2019	81.69	83.54	81.28	83.22	2,402,706	+2.12(+2.61%)
Apr 04, 2019	81.23	81.66	80.25	81.10	2,156,720	-0.10(-0.12%)
Apr 03, 2019	83.66	84.03	80.84	81.20	1,836,107	-2.06(-2.47%)
Apr 02, 2019	84.40	84.93	83.19	83.25	1,488,510	-0.97(-1.16%)