Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	135.08	135.24	129.64	129.70	2,726,768	-3.49(-2.62%)
Feb 27, 2023	132.08	134.03	130.85	133.19	2,472,278	+1.83(+1.39%)
Feb 24, 2023	129.33	132.65	128.46	131.36	2,383,962	+0.72(+0.55%)
Feb 23, 2023	128.06	131.43	127.03	130.64	3,184,039	+3.98(+3.14%)
Feb 22, 2023	126.21	131.41	124.60	126.66	3,933,698	+2.84(+2.29%)
Feb 21, 2023	124.84	125.38	123.05	123.82	2,817,495	-0.43(-0.35%)
Feb 17, 2023	128.50	128.50	122.98	124.25	4,509,604	-6.53(-4.99%)
Feb 16, 2023	133.60	134.62	130.73	130.79	2,753,111	-3.58(-2.66%)
Feb 15, 2023	136.13	136.26	132.72	134.37	4,299,208	-3.90(-2.82%)
Feb 14, 2023	135.00	139.06	134.70	138.27	1,753,100	+1.51(+1.11%)
Feb 13, 2023	136.47	138.75	135.81	136.76	3,010,295	-0.98(-0.71%)
Feb 10, 2023	132.88	137.81	132.47	137.73	3,053,757	+7.22(+5.53%)
Feb 09, 2023	133.07	133.45	130.30	130.52	2,165,061	-2.60(-1.95%)
Feb 08, 2023	133.66	134.02	131.50	133.12	2,199,603	+0.67(+0.51%)
Feb 07, 2023	127.52	132.57	125.93	132.45	2,608,062	+5.94(+4.70%)
Feb 06, 2023	127.40	129.16	124.60	126.51	1,895,032	-1.18(-0.92%)
Feb 03, 2023	127.69	130.40	127.00	127.69	1,683,641	+0.77(+0.60%)
Feb 02, 2023	131.90	131.90	126.42	126.92	2,953,883	-5.33(-4.03%)
Feb 01, 2023	133.78	134.36	130.01	132.25	2,765,246	-2.56(-1.90%)
Jan 31, 2023	133.83	136.18	132.73	134.81	1,769,363	+0.72(+0.54%)
Jan 30, 2023	137.18	137.47	133.97	134.09	2,626,476	-5.19(-3.72%)
Jan 27, 2023	138.39	140.96	137.98	139.27	1,769,643	+0.99(+0.71%)
Jan 26, 2023	137.74	138.38	135.21	138.29	2,611,119	+2.59(+1.91%)
Jan 25, 2023	136.04	136.04	132.21	135.69	1,783,505	-0.15(-0.11%)
Jan 24, 2023	138.34	138.85	135.17	135.84	1,313,795	-1.95(-1.41%)
Jan 23, 2023	137.47	138.58	136.83	137.79	1,590,092	+1.66(+1.22%)
Jan 20, 2023	135.30	136.44	133.95	136.13	1,663,584	+1.03(+0.76%)
Jan 19, 2023	132.14	135.53	130.80	135.09	1,959,837	+2.15(+1.62%)
Jan 18, 2023	135.10	138.06	132.77	132.94	2,365,705	-1.62(-1.20%)
Jan 17, 2023	134.85	135.88	134.12	134.56	2,041,651	+0.56(+0.42%)
Jan 13, 2023	134.27	134.70	132.73	134.00	1,654,684	-0.08(-0.06%)
Jan 12, 2023	131.51	135.37	131.51	134.08	2,122,661	+2.85(+2.17%)
Jan 11, 2023	133.04	133.38	129.38	131.23	2,383,728	+0.27(+0.20%)
Jan 10, 2023	131.49	132.04	128.95	130.96	1,903,573	+0.42(+0.33%)
Jan 09, 2023	129.94	132.26	129.41	130.54	2,658,777	+3.09(+2.42%)
Jan 06, 2023	125.93	128.59	125.20	127.45	2,681,271	+3.78(+3.06%)
Jan 05, 2023	120.93	124.77	120.18	123.66	2,608,267	+3.16(+2.62%)
Jan 04, 2023	119.12	122.88	118.17	120.51	1,866,721	-0.70(-0.58%)
Jan 03, 2023	124.52	125.77	119.58	121.21	2,608,342	-4.98(-3.95%)
Dec 30, 2022	125.07	126.64	124.55	126.19	1,611,733	+0.46(+0.37%)
Dec 29, 2022	122.68	126.56	122.25	125.73	1,524,406	+1.67(+1.35%)
Dec 28, 2022	126.70	126.83	123.54	124.06	1,864,132	-2.87(-2.26%)
Dec 27, 2022	127.00	127.49	125.86	126.93	1,691,082	+0.51(+0.40%)
Dec 23, 2022	124.64	126.49	123.64	126.42	1,907,375	+3.83(+3.12%)
Dec 22, 2022	126.76	126.88	119.63	122.59	2,563,680	-3.80(-3.01%)
Dec 21, 2022	127.18	127.43	125.01	126.39	2,596,934	+1.90(+1.53%)
Dec 20, 2022	122.89	125.65	122.47	124.49	1,805,946	+1.25(+1.02%)
Dec 19, 2022	124.25	125.78	122.34	123.24	2,036,812	-0.68(-0.55%)
Dec 16, 2022	123.96	126.16	122.53	123.92	13,791,740	-2.82(-2.23%)
Dec 15, 2022	124.55	127.39	123.91	126.75	3,250,143	+0.50(+0.40%)
Dec 14, 2022	126.86	129.11	125.36	126.25	4,479,636	+0.48(+0.38%)
Dec 13, 2022	125.65	127.88	124.46	125.77	5,211,351	+1.95(+1.57%)
Dec 12, 2022	120.58	124.08	119.66	123.82	4,300,287	+4.25(+3.56%)
Dec 09, 2022	122.34	124.70	119.47	119.57	3,113,077	-3.03(-2.47%)
Dec 08, 2022	129.47	130.33	122.22	122.59	3,930,346	-3.40(-2.69%)
Dec 07, 2022	128.05	129.82	125.91	125.99	1,945,440	-1.52(-1.19%)
Dec 06, 2022	129.50	132.49	126.88	127.51	2,177,802	-3.50(-2.67%)
Dec 05, 2022	136.75	138.30	129.69	131.01	2,705,819	-3.19(-2.38%)
Dec 02, 2022	133.24	135.07	131.65	134.20	2,604,639	+0.70(+0.53%)

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.