Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.69	50.78	46.59	50.67	5,826,730	+2.06(+4.24%)
Feb 27, 2020	49.39	51.11	47.10	48.62	5,268,300	-2.99(-5.80%)
Feb 26, 2020	54.93	55.34	51.57	51.61	4,118,895	-3.29(-5.99%)
Feb 25, 2020	58.33	58.56	54.26	54.89	4,159,906	-3.20(-5.51%)
Feb 24, 2020	59.83	59.92	57.50	58.10	3,085,383	-4.35(-6.96%)
Feb 21, 2020	63.19	63.19	61.73	62.44	2,465,691	-1.70(-2.65%)
Feb 20, 2020	65.71	66.69	63.96	64.14	2,970,733	-0.66(-1.02%)
Feb 19, 2020	63.24	65.36	63.10	64.81	5,330,592	+3.87(+6.34%)
Feb 18, 2020	60.90	61.77	60.38	60.94	2,793,812	-0.34(-0.55%)
Feb 14, 2020	61.30	61.51	60.42	61.28	2,549,989	+0.35(+0.58%)
Feb 13, 2020	60.68	61.24	60.24	60.92	3,091,212	+0.16(+0.26%)
Feb 12, 2020	59.56	61.37	59.56	60.77	2,446,063	+1.50(+2.54%)
Feb 11, 2020	59.77	60.05	58.91	59.27	2,321,512	+0.42(+0.71%)
Feb 10, 2020	59.89	60.30	58.62	58.85	4,859,777	-1.83(-3.02%)
Feb 07, 2020	61.55	61.86	60.34	60.68	1,895,791	-1.63(-2.61%)
Feb 06, 2020	63.48	63.62	61.89	62.31	1,602,264	-0.96(-1.51%)
Feb 05, 2020	61.26	64.04	61.04	63.26	3,665,163	+3.42(+5.71%)
Feb 04, 2020	60.94	61.43	59.66	59.85	2,751,910	+0.11(+0.19%)
Feb 03, 2020	60.65	60.90	59.26	59.73	3,142,546	-1.08(-1.77%)
Jan 31, 2020	61.71	61.97	60.12	60.81	2,982,614	-1.71(-2.73%)
Jan 30, 2020	62.33	63.05	60.79	62.52	4,816,385	-0.88(-1.39%)
Jan 29, 2020	65.35	65.80	63.36	63.40	1,687,690	-1.27(-1.96%)
Jan 28, 2020	65.59	65.72	64.33	64.67	3,444,255	-0.20(-0.31%)
Jan 27, 2020	66.36	66.61	64.71	64.87	2,861,225	-2.84(-4.19%)
Jan 24, 2020	68.66	68.66	66.92	67.71	1,967,855	-1.52(-2.20%)
Jan 23, 2020	69.33	70.44	67.85	69.23	2,518,304	-0.65(-0.92%)
Jan 22, 2020	71.82	71.98	69.70	69.87	2,584,202	-2.31(-3.20%)
Jan 21, 2020	73.09	73.30	71.53	72.19	2,711,037	-1.00(-1.36%)
Jan 17, 2020	74.29	74.91	73.00	73.18	2,361,695	-0.98(-1.32%)
Jan 16, 2020	74.96	75.80	73.90	74.17	1,941,544	-0.47(-0.62%)
Jan 15, 2020	74.19	74.97	73.21	74.63	1,882,540	+0.04(+0.05%)
Jan 14, 2020	74.03	75.00	73.49	74.59	2,506,334	+0.64(+0.86%)
Jan 13, 2020	75.19	75.28	73.82	73.95	2,999,683	-1.45(-1.93%)
Jan 10, 2020	76.57	76.57	75.12	75.41	2,060,962	-1.54(-2.01%)
Jan 09, 2020	76.25	77.35	75.22	76.95	1,784,972	+0.67(+0.88%)
Jan 08, 2020	78.86	79.22	75.69	76.28	2,436,093	-2.53(-3.20%)
Jan 07, 2020	77.36	78.91	77.36	78.81	2,687,913	+1.24(+1.60%)
Jan 06, 2020	78.19	78.39	76.81	77.57	2,469,907	+0.40(+0.52%)
Jan 03, 2020	77.65	78.26	76.36	77.16	2,653,374	+1.44(+1.90%)
Jan 02, 2020	76.30	76.55	74.78	75.73	2,229,244	-0.17(-0.23%)
Dec 31, 2019	74.19	76.11	74.06	75.90	1,347,670	+1.46(+1.97%)
Dec 30, 2019	74.68	75.30	74.25	74.43	2,190,410	+0.25(+0.33%)
Dec 27, 2019	74.95	75.28	74.05	74.19	1,642,530	-0.44(-0.59%)
Dec 26, 2019	73.95	75.24	73.91	74.63	1,794,761	+0.92(+1.25%)
Dec 24, 2019	72.96	74.31	72.77	73.71	911,741	+0.94(+1.29%)
Dec 23, 2019	72.24	73.10	72.09	72.77	2,422,823	+0.83(+1.15%)
Dec 20, 2019	72.06	72.90	71.25	71.94	5,261,969	+0.44(+0.62%)
Dec 19, 2019	71.31	71.86	70.31	71.50	2,579,649	+0.33(+0.46%)
Dec 18, 2019	70.81	72.10	70.79	71.17	1,951,313	+0.38(+0.54%)
Dec 17, 2019	71.78	72.26	70.56	70.79	2,329,675	-1.14(-1.58%)
Dec 16, 2019	70.00	71.93	70.00	71.93	3,401,522	+2.38(+3.42%)
Dec 13, 2019	70.85	71.72	69.51	69.55	1,556,274	-0.96(-1.37%)
Dec 12, 2019	68.58	70.99	68.52	70.51	2,031,637	+1.99(+2.91%)
Dec 11, 2019	68.39	68.93	67.86	68.52	3,907,601	+0.30(+0.44%)
Dec 10, 2019	68.54	69.16	68.04	68.21	2,092,212	-0.26(-0.38%)
Dec 09, 2019	67.52	68.93	67.02	68.48	2,179,731	+0.45(+0.66%)
Dec 06, 2019	65.69	68.26	65.66	68.03	2,486,001	+2.69(+4.12%)
Dec 05, 2019	66.06	66.61	64.82	65.34	2,512,288	-0.51(-0.77%)
Dec 04, 2019	63.19	66.27	63.07	65.84	3,179,758	+2.98(+4.75%)
Dec 03, 2019	62.83	63.29	62.29	62.86	2,351,580	-0.79(-1.25%)

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.