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 (%)
May 31, 2017 75.82 76.71 74.50 75.77 3,115,288 -1.24(-1.61%)
May 30, 2017 79.82 80.01 76.87 77.01 2,554,276 -3.37(-4.20%)
May 26, 2017 81.33 81.63 79.90 80.39 1,669,089 -1.00(-1.22%)
May 25, 2017 81.08 83.30 80.32 81.38 1,883,242 +0.21(+0.26%)
May 24, 2017 82.22 82.48 80.64 81.17 1,656,358 -1.05(-1.27%)
May 23, 2017 83.67 83.77 82.15 82.22 1,411,245 -1.31(-1.56%)
May 22, 2017 84.62 85.35 83.04 83.52 1,326,153 -0.71(-0.84%)
May 19, 2017 83.52 84.86 83.00 84.23 1,626,565 +1.23(+1.48%)
May 18, 2017 82.43 84.01 82.42 83.01 1,272,131 -0.14(-0.17%)
May 17, 2017 83.97 85.34 83.11 83.15 1,392,723 -1.77(-2.09%)
May 16, 2017 84.62 85.51 84.04 84.92 1,502,621 +0.56(+0.66%)
May 15, 2017 85.06 85.77 84.23 84.36 1,213,094 +1.13(+1.35%)
May 12, 2017 82.50 83.54 82.43 83.24 1,514,336 +0.42(+0.51%)
May 11, 2017 84.00 84.54 82.59 82.81 1,509,834 -0.82(-0.98%)
May 10, 2017 82.10 84.14 81.98 83.63 1,801,939 +2.25(+2.77%)
May 09, 2017 81.94 82.40 81.08 81.37 1,278,091 -0.82(-0.99%)
May 08, 2017 81.19 82.54 80.46 82.19 1,851,893 +0.79(+0.97%)
May 05, 2017 77.92 81.46 77.85 81.40 2,308,448 +3.63(+4.66%)
May 04, 2017 81.11 81.36 76.49 77.77 3,957,657 -4.14(-5.06%)
May 03, 2017 80.87 84.04 80.48 81.91 3,368,899 +1.55(+1.93%)
May 02, 2017 81.25 81.97 79.63 80.36 1,994,570 -0.47(-0.59%)
May 01, 2017 81.58 81.96 80.68 80.84 1,519,269 -0.72(-0.88%)
Apr 28, 2017 82.75 82.85 81.19 81.55 1,247,613 -0.50(-0.61%)
Apr 27, 2017 83.61 83.61 80.81 82.05 2,343,188 -2.25(-2.67%)
Apr 26, 2017 84.39 86.27 84.11 84.31 1,123,621 -0.62(-0.73%)
Apr 25, 2017 83.58 84.99 82.81 84.93 1,527,763 +1.81(+2.17%)
Apr 24, 2017 83.26 84.19 81.91 83.12 2,070,835 +0.40(+0.48%)
Apr 21, 2017 81.91 83.34 81.36 82.72 2,415,817 +0.82(+1.00%)
Apr 20, 2017 82.91 83.26 81.86 81.91 1,560,337 -0.23(-0.28%)
Apr 19, 2017 84.28 84.42 81.56 82.13 1,789,556 -2.13(-2.53%)
Apr 18, 2017 86.48 83.90 84.27 1,188,595 -1.62(-1.88%)
Apr 17, 2017 85.66 86.35 84.96 85.88 1,122,948 +0.08(+0.10%)
Apr 13, 2017 87.11 87.98 85.33 85.80 1,838,897 -1.05(-1.20%)
Apr 12, 2017 86.68 88.18 86.12 86.85 2,332,971 +0.29(+0.34%)
Apr 11, 2017 85.70 86.65 84.47 86.55 1,863,782 +1.09(+1.28%)
Apr 10, 2017 85.34 86.36 84.37 85.46 985,881 +0.20(+0.23%)
Apr 07, 2017 85.71 86.23 84.45 85.26 1,154,332 -0.24(-0.28%)
Apr 06, 2017 84.81 85.88 84.50 85.50 1,393,823 +1.41(+1.68%)
Apr 05, 2017 87.97 88.36 83.98 84.09 2,245,051 -3.13(-3.59%)
Apr 04, 2017 84.62 87.34 84.27 87.22 2,570,585 +2.20(+2.58%)
Apr 03, 2017 84.54 85.36 83.47 85.02 1,171,323 +0.30(+0.35%)
Mar 31, 2017 83.34 85.06 82.91 84.72 1,490,332 +0.85(+1.02%)
Mar 30, 2017 84.83 85.39 83.74 83.87 1,803,107 -0.40(-0.48%)
Mar 29, 2017 82.49 84.65 81.85 84.27 2,263,431 +1.58(+1.91%)
Mar 28, 2017 81.00 82.91 80.70 82.69 3,065,192 +1.87(+2.31%)
Mar 27, 2017 79.99 81.41 79.59 80.82 1,641,805 -0.65(-0.79%)
Mar 24, 2017 81.60 82.45 81.10 81.46 1,504,225 +0.11(+0.13%)
Mar 23, 2017 82.58 82.87 80.97 81.36 2,272,682 -1.28(-1.55%)
Mar 22, 2017 83.34 83.84 81.78 82.64 1,474,678 -0.78(-0.93%)
Mar 21, 2017 84.48 85.24 82.83 83.42 1,658,361 -1.30(-1.53%)
Mar 20, 2017 84.46 84.94 83.10 84.72 1,944,339 -0.80(-0.94%)
Mar 17, 2017 85.04 86.01 84.71 85.52 2,507,157 +1.02(+1.21%)
Mar 16, 2017 84.84 85.01 83.56 84.50 2,242,886 +0.42(+0.51%)
Mar 15, 2017 81.27 84.31 80.90 84.07 2,515,899 +3.73(+4.65%)
Mar 14, 2017 81.52 82.31 79.25 80.34 2,618,776 -2.37(-2.87%)
Mar 13, 2017 82.58 83.62 82.26 82.71 1,457,212 -0.17(-0.20%)
Mar 10, 2017 83.60 84.08 82.36 82.88 2,418,315 -0.02(-0.02%)
Mar 09, 2017 80.86 83.11 80.12 82.89 1,845,587 +1.41(+1.72%)
Mar 08, 2017 85.03 85.65 81.31 81.49 2,423,267 -3.94(-4.61%)
Mar 07, 2017 85.55 87.34 85.20 85.43 2,416,289 +0.51(+0.60%)
Mar 06, 2017 84.40 85.60 84.15 84.92 1,247,275 +0.31(+0.37%)
Mar 03, 2017 85.00 85.97 84.35 84.61 942,868 -0.20(-0.23%)
Mar 02, 2017 85.31 86.75 84.68 84.81 1,362,915 -1.54(-1.79%)
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.