Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	138.17	144.60	137.99	142.99	2,256,049	+2.99(+2.14%)
Oct 28, 2022	141.79	142.55	136.32	139.99	2,203,507	+0.43(+0.31%)
Oct 27, 2022	144.28	144.37	139.26	139.56	2,659,646	-1.85(-1.31%)
Oct 26, 2022	140.35	143.34	139.71	141.41	1,909,432	+1.84(+1.32%)
Oct 25, 2022	139.13	140.89	138.10	139.57	1,896,101	+0.09(+0.07%)
Oct 24, 2022	137.70	141.80	137.22	139.48	2,228,153	+0.86(+0.62%)
Oct 21, 2022	133.90	138.72	133.38	138.63	2,732,113	+5.21(+3.91%)
Oct 20, 2022	134.61	135.57	132.48	133.41	1,915,447	+0.51(+0.38%)
Oct 19, 2022	128.70	133.90	128.70	132.90	2,283,559	+3.80(+2.95%)
Oct 18, 2022	128.73	129.94	126.12	129.10	1,806,763	+2.17(+1.71%)
Oct 17, 2022	129.50	131.56	126.53	126.92	2,115,281	+0.09(+0.07%)
Oct 14, 2022	131.35	133.48	126.59	126.83	3,536,777	-5.39(-4.07%)
Oct 13, 2022	126.48	134.24	126.10	132.22	2,900,007	+3.74(+2.91%)
Oct 12, 2022	126.61	129.82	124.72	128.48	3,262,579	+1.64(+1.29%)
Oct 11, 2022	124.15	129.16	123.80	126.84	2,862,193	-0.86(-0.67%)
Oct 10, 2022	128.37	131.25	125.62	127.70	1,901,628	-1.93(-1.49%)
Oct 07, 2022	129.69	131.13	127.67	129.63	2,286,562	+0.09(+0.07%)
Oct 06, 2022	125.73	130.29	125.60	129.54	2,660,940	+2.69(+2.12%)
Oct 05, 2022	122.61	127.83	122.60	126.84	3,650,554	+2.79(+2.25%)
Oct 04, 2022	121.49	124.53	119.42	124.05	2,694,244	+6.17(+5.24%)
Oct 03, 2022	115.04	119.22	114.33	117.88	2,763,691	+8.24(+7.52%)
Sep 30, 2022	108.54	110.74	107.38	109.63	2,202,121	-0.41(-0.37%)
Sep 29, 2022	107.83	110.34	105.53	110.04	1,896,115	+1.37(+1.26%)
Sep 28, 2022	103.97	109.48	103.56	108.67	2,766,364	+5.38(+5.21%)
Sep 27, 2022	103.50	105.16	101.69	103.29	3,532,335	+2.08(+2.05%)
Sep 26, 2022	103.90	105.39	101.00	101.21	2,801,150	-3.63(-3.46%)
Sep 23, 2022	110.16	110.24	103.44	104.84	3,907,858	-10.32(-8.96%)
Sep 22, 2022	119.93	120.59	115.12	115.17	1,724,556	-2.06(-1.75%)
Sep 21, 2022	121.66	122.27	117.17	117.22	2,162,888	-1.81(-1.52%)
Sep 20, 2022	118.21	119.93	115.99	119.03	2,588,293	-0.13(-0.11%)
Sep 19, 2022	115.33	120.64	115.14	119.16	2,183,431	-1.54(-1.27%)
Sep 16, 2022	120.64	121.22	117.18	120.70	6,039,228	-1.83(-1.49%)
Sep 15, 2022	124.12	125.74	122.23	122.53	2,156,858	-5.04(-3.95%)
Sep 14, 2022	124.65	128.44	124.37	127.57	2,360,889	+4.97(+4.05%)
Sep 13, 2022	123.63	127.68	122.10	122.60	2,131,138	-2.42(-1.94%)
Sep 12, 2022	125.43	127.13	124.06	125.02	2,264,991	+2.14(+1.74%)
Sep 09, 2022	123.27	124.20	121.95	122.88	1,904,426	+2.58(+2.14%)
Sep 08, 2022	119.84	120.67	118.29	120.31	1,816,942	+0.56(+0.47%)
Sep 07, 2022	118.19	120.73	117.46	119.74	2,446,953	-2.22(-1.82%)
Sep 06, 2022	124.04	124.67	120.69	121.96	3,058,243	+0.13(+0.11%)
Sep 02, 2022	122.63	123.76	120.35	121.84	1,930,258	+3.25(+2.74%)
Sep 01, 2022	118.77	119.47	116.31	118.59	2,534,091	-2.71(-2.24%)
Aug 31, 2022	118.65	123.65	117.69	121.30	3,051,110	-0.72(-0.59%)
Aug 30, 2022	123.56	123.90	119.63	122.02	2,757,170	-4.72(-3.73%)
Aug 29, 2022	121.93	129.03	120.83	126.74	3,939,145	+4.85(+3.98%)
Aug 26, 2022	123.39	125.24	121.44	121.89	2,842,538	-2.14(-1.72%)
Aug 25, 2022	125.56	125.72	122.12	124.03	3,031,760	-0.34(-0.27%)
Aug 24, 2022	122.68	125.61	122.33	124.37	3,905,031	+1.39(+1.13%)
Aug 23, 2022	122.38	126.60	122.05	122.97	3,600,411	+3.59(+3.00%)
Aug 22, 2022	117.40	119.76	114.00	119.39	2,071,402	+0.72(+0.61%)
Aug 19, 2022	117.08	119.76	116.71	118.67	1,963,613	+0.29(+0.25%)
Aug 18, 2022	115.79	119.28	115.58	118.38	2,564,825	+3.91(+3.42%)
Aug 17, 2022	114.39	116.81	113.40	114.46	2,093,775	+0.16(+0.14%)
Aug 16, 2022	117.25	118.11	112.72	114.30	2,372,416	-2.13(-1.83%)
Aug 15, 2022	113.94	117.03	111.24	116.43	3,252,890	-1.96(-1.65%)
Aug 12, 2022	117.04	118.67	115.72	118.39	2,830,662	+0.31(+0.26%)
Aug 11, 2022	114.55	119.53	114.43	118.08	3,022,798	+5.99(+5.35%)
Aug 10, 2022	110.59	113.15	107.99	112.08	2,891,255	+1.33(+1.20%)
Aug 09, 2022	111.58	113.50	109.85	110.75	3,054,876	+1.25(+1.14%)
Aug 08, 2022	107.96	110.85	107.42	109.50	2,767,794	+1.57(+1.46%)
Aug 05, 2022	102.17	109.39	101.69	107.93	2,788,415	+4.38(+4.22%)
Aug 04, 2022	106.55	107.65	103.15	103.55	3,600,296	-4.38(-4.06%)
Aug 03, 2022	115.08	115.25	107.33	107.94	2,919,497	-5.48(-4.83%)
Aug 02, 2022	110.85	114.68	109.72	113.42	3,948,748	+1.44(+1.29%)

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.