Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	114.34	119.72	113.48	119.40	4,373,039	+4.18(+3.62%)
Feb 25, 2022	110.29	115.83	111.24	115.22	3,665,474	+4.65(+4.21%)
Feb 24, 2022	115.09	115.14	106.48	110.57	5,362,526	-1.44(-1.29%)
Feb 23, 2022	112.01	116.37	110.42	112.01	4,560,503	+1.32(+1.20%)
Feb 22, 2022	116.67	117.86	109.15	110.69	4,881,983	-2.97(-2.62%)
Feb 18, 2022				113.67	0	+1.54(+1.37%)
Feb 17, 2022	112.06	114.94	111.64	112.13	2,234,807	-0.11(-0.10%)
Feb 16, 2022	111.60	115.52	110.83	112.24	2,626,377	+1.68(+1.52%)
Feb 15, 2022	108.94	111.02	106.45	110.56	2,695,949	-2.24(-1.98%)
Feb 14, 2022	115.92	117.15	111.46	112.80	3,454,002	-4.41(-3.76%)
Feb 11, 2022	113.97	118.06	112.32	117.21	4,250,083	+4.45(+3.95%)
Feb 10, 2022	110.74	115.93	110.28	112.76	2,795,306	+1.33(+1.19%)
Feb 09, 2022	107.63	111.95	107.63	111.43	2,074,616	+3.90(+3.63%)
Feb 08, 2022	111.66	112.06	105.55	107.53	3,766,921	-5.02(-4.46%)
Feb 07, 2022	113.26	115.06	111.06	112.55	2,394,273	-1.62(-1.42%)
Feb 04, 2022	113.81	117.32	113.11	114.17	3,238,344	+2.31(+2.06%)
Feb 03, 2022	111.90	112.91	109.58	111.87	2,106,695	-1.37(-1.21%)
Feb 02, 2022	112.39	113.97	110.01	113.23	2,543,544	+0.66(+0.58%)
Feb 01, 2022	107.92	113.46	106.00	112.58	4,112,768	+3.50(+3.21%)
Jan 31, 2022	110.67			109.07	2,798,171	-2.21(-1.99%)
Jan 28, 2022	111.75	112.85	108.12	111.29	2,728,172	+0.07(+0.06%)
Jan 27, 2022	113.69	115.90	108.94	111.22	3,092,862	+1.07(+0.97%)
Jan 26, 2022	112.15	113.77	108.20	110.15	3,665,686	+0.36(+0.33%)
Jan 25, 2022	102.52	110.78	99.59	109.78	3,895,306	+6.54(+6.33%)
Jan 24, 2022	97.68	103.87	94.42	103.25	4,091,118	+1.24(+1.21%)
Jan 21, 2022	103.07	104.41	99.79	102.01	3,715,323	-3.39(-3.22%)
Jan 20, 2022	106.39	111.68	105.22	105.40	3,087,594	-3.28(-3.02%)
Jan 19, 2022	109.81	110.49	106.78	108.69	2,426,757	-0.20(-0.18%)
Jan 18, 2022	112.73	113.91	107.03	108.88	5,152,375	-2.83(-2.53%)
Jan 14, 2022				111.71	0	+4.44(+4.13%)
Jan 13, 2022	107.37	110.03	106.80	107.28	3,045,058	-0.42(-0.39%)
Jan 12, 2022	108.60	108.67	105.73	107.70	4,031,887	+0.18(+0.17%)
Jan 11, 2022	105.67	108.00	102.79	107.52	3,958,312	+2.60(+2.48%)
Jan 10, 2022	105.13	105.32	101.74	104.92	2,725,850	-0.15(-0.14%)
Jan 07, 2022	107.21	107.80	103.94	105.06	2,823,878	-1.84(-1.72%)
Jan 06, 2022	106.30	107.56	104.73	106.90	3,864,588	+4.79(+4.69%)
Jan 05, 2022	104.94	106.77	101.43	102.11	3,903,847	-0.94(-0.92%)
Jan 04, 2022	97.96	103.49	97.47	103.06	5,209,950	+6.36(+6.58%)
Jan 03, 2022	93.01	97.20	92.98	96.69	2,315,612	+3.45(+3.70%)
Dec 31, 2021	91.74	93.65	91.19	93.24	1,496,631	+0.47(+0.50%)
Dec 30, 2021	93.99	95.02	92.66	92.78	1,420,447	-1.21(-1.29%)
Dec 29, 2021	95.05	96.16	93.82	93.99	1,451,949	-1.25(-1.32%)
Dec 28, 2021	96.50	97.12	94.31	95.24	1,628,994	-0.85(-0.88%)
Dec 27, 2021	91.58	96.16	90.01	96.09	2,385,779	+4.50(+4.91%)
Dec 23, 2021	91.64	92.85	90.98	91.59	1,896,970	+0.22(+0.24%)
Dec 22, 2021	89.76	92.53	89.03	91.38	2,043,438	+0.68(+0.75%)
Dec 21, 2021	87.68	91.05	87.22	90.69	2,478,068	+5.00(+5.83%)
Dec 20, 2021	84.39	85.59	82.15	85.70	3,191,681	-2.86(-3.23%)
Dec 17, 2021	89.63	90.61	87.02	88.56	5,799,939	-2.48(-2.73%)
Dec 16, 2021	91.28	93.61	90.60	91.04	3,054,952	+1.34(+1.49%)
Dec 15, 2021	90.40	90.40	85.62	89.70	4,268,887	-0.28(-0.31%)
Dec 14, 2021	90.47	92.99	89.53	89.98	3,196,549	-2.20(-2.38%)
Dec 13, 2021	95.01	95.89	91.26	92.17	2,325,836	-3.75(-3.91%)
Dec 10, 2021	96.49	97.04	93.16	95.92	2,244,792	+0.53(+0.56%)
Dec 09, 2021	97.17	98.07	94.95	95.39	2,233,571	-2.85(-2.90%)
Dec 08, 2021	100.38	100.83	97.77	98.24	2,665,497	-1.69(-1.70%)
Dec 07, 2021	95.25	101.04	95.06	99.94	3,416,579	+6.11(+6.51%)
Dec 06, 2021	93.49	94.87	91.26	93.83	2,228,939	+2.42(+2.65%)
Dec 03, 2021	93.52	94.40	89.62	91.41	2,888,281	-0.61(-0.66%)
Dec 02, 2021	87.78	93.10	86.04	92.02	3,341,056	+2.97(+3.33%)

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.