Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.04	69.36	67.89	69.21	1,575,209	+0.63(+0.92%)
May 27, 2021	68.25	69.36	67.51	68.58	2,014,608	+0.91(+1.34%)
May 26, 2021	65.24	67.90	64.96	67.67	2,760,189	+2.43(+3.72%)
May 25, 2021	66.94	67.32	65.11	65.24	1,776,295	-1.57(-2.35%)
May 24, 2021	66.40	67.16	65.12	66.81	2,688,882	+0.85(+1.28%)
May 21, 2021	67.33	68.51	65.60	65.97	3,110,484	-0.18(-0.27%)
May 20, 2021	67.20	67.21	64.48	66.15	3,108,256	-1.20(-1.78%)
May 19, 2021	66.76	68.31	65.22	67.35	3,138,625	-1.80(-2.60%)
May 18, 2021	69.72	70.18	68.02	69.15	2,387,794	-0.31(-0.45%)
May 17, 2021	67.77	69.60	67.21	69.46	2,709,196	+1.43(+2.11%)
May 14, 2021	67.15	68.54	66.30	68.02	2,977,779	+2.16(+3.28%)
May 13, 2021	67.42	69.70	64.91	65.86	3,506,210	-2.84(-4.13%)
May 12, 2021	69.64	74.21	68.07	68.70	4,297,774	+0.07(+0.10%)
May 11, 2021	68.49	70.36	66.46	68.63	2,939,209	-2.55(-3.58%)
May 10, 2021	73.50	74.98	70.73	71.18	2,366,548	-1.25(-1.72%)
May 07, 2021	69.32	72.65	68.93	72.42	2,437,438	+1.69(+2.38%)
May 06, 2021	71.74	71.84	68.66	70.74	2,805,190	-0.75(-1.05%)
May 05, 2021	68.86	74.05	67.73	71.49	5,424,025	+3.37(+4.95%)
May 04, 2021	72.10	72.66	67.35	68.11	5,396,316	-4.06(-5.62%)
May 03, 2021	71.79	72.71	70.53	72.17	2,311,423	+1.88(+2.68%)
Apr 30, 2021	71.62	73.18	69.97	70.29	1,997,621	-2.24(-3.09%)
Apr 29, 2021	73.10	75.34	71.87	72.53	2,445,478	+0.57(+0.79%)
Apr 28, 2021	68.76	72.74	68.65	71.97	3,245,002	+3.75(+5.50%)
Apr 27, 2021	66.72	68.46	66.48	68.22	1,513,965	+1.60(+2.40%)
Apr 26, 2021	64.97	67.31	64.97	66.62	1,385,867	+1.14(+1.75%)
Apr 23, 2021	65.26	65.96	64.29	65.47	1,334,848	+0.73(+1.13%)
Apr 22, 2021	65.00	65.49	63.34	64.74	1,503,081	+0.02(+0.03%)
Apr 21, 2021	62.96	65.22	62.21	64.73	1,968,473	+0.85(+1.33%)
Apr 20, 2021	66.44	66.45	62.88	63.87	3,149,564	-2.92(-4.38%)
Apr 19, 2021	67.08	68.72	66.26	66.80	2,040,017	+0.11(+0.17%)
Apr 16, 2021	68.41	68.71	66.59	66.69	1,846,811	-1.32(-1.95%)
Apr 15, 2021	68.08	68.77	67.02	68.01	2,112,591	-1.08(-1.57%)
Apr 14, 2021	66.11	70.02	66.11	69.09	3,442,901	+3.94(+6.05%)
Apr 13, 2021	64.24	66.10	63.65	65.16	2,257,552	+1.62(+2.54%)
Apr 12, 2021	64.97	65.87	62.98	63.54	1,897,870	-0.79(-1.23%)
Apr 09, 2021	65.10	65.83	63.68	64.33	2,120,641	-0.34(-0.53%)
Apr 08, 2021	65.03	65.04	63.28	64.67	3,785,598	-0.95(-1.45%)
Apr 07, 2021	64.53	66.15	64.39	65.63	2,437,231	+0.73(+1.13%)
Apr 06, 2021	65.79	67.89	64.72	64.90	2,944,692	+0.05(+0.08%)
Apr 05, 2021	69.58	69.66	64.64	64.85	4,496,901	-5.01(-7.17%)
Apr 01, 2021	63.80	69.86	63.70	69.85	5,477,180	+6.65(+10.52%)
Mar 31, 2021	63.98	64.67	62.89	63.20	2,917,674	-0.85(-1.33%)
Mar 30, 2021	63.20	65.12	62.45	64.05	1,822,696	+0.21(+0.32%)
Mar 29, 2021	64.24	65.22	62.52	63.85	2,159,512	-1.33(-2.05%)
Mar 26, 2021	65.93	66.53	63.19	65.18	2,509,352	+1.71(+2.70%)
Mar 25, 2021	62.01	63.95	59.80	63.47	3,556,603	-0.51(-0.79%)
Mar 24, 2021	63.88	66.57	63.83	63.98	2,970,699	+1.94(+3.13%)
Mar 23, 2021	62.09	64.74	61.36	62.03	4,353,216	-2.73(-4.22%)
Mar 22, 2021	65.40	65.96	63.79	64.77	3,096,673	-0.43(-0.66%)
Mar 19, 2021	64.94	67.96	63.87	65.20	10,959,476	+0.55(+0.85%)
Mar 18, 2021	69.11	70.18	64.12	64.65	4,114,660	-5.37(-7.66%)
Mar 17, 2021	69.77	71.35	67.95	70.01	3,016,273	-0.58(-0.83%)
Mar 16, 2021	70.52	71.38	68.33	70.60	6,548,734	-1.89(-2.61%)
Mar 15, 2021	70.97	72.59	70.21	72.49	2,479,667	+1.96(+2.78%)
Mar 12, 2021	71.80	73.00	70.25	70.53	2,495,631	-1.75(-2.42%)
Mar 11, 2021	70.78	73.94	70.02	72.28	2,737,076	+2.67(+3.83%)
Mar 10, 2021	69.70	71.17	67.76	69.61	3,273,577	-0.08(-0.11%)
Mar 09, 2021	71.38	71.91	68.74	69.69	4,134,687	-2.70(-3.73%)
Mar 08, 2021	74.74	75.47	70.37	72.39	3,713,882	-0.95(-1.29%)
Mar 05, 2021	72.24	76.33	71.02	73.33	7,657,238	+3.45(+4.93%)
Mar 04, 2021	64.96	71.26	64.94	69.89	6,687,269	+5.87(+9.16%)
Mar 03, 2021	61.98	67.11	61.98	64.02	4,267,561	+3.29(+5.42%)
Mar 02, 2021	62.51	63.40	59.77	60.73	3,031,313	-2.27(-3.60%)