Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2022	137.65	138.21	133.13	133.50	2,353,159	-3.06(-2.24%)
Nov 30, 2022	137.41	137.89	133.35	136.56	3,030,554	+1.18(+0.87%)
Nov 29, 2022	135.22	136.78	133.94	135.38	2,274,551	+2.78(+2.09%)
Nov 28, 2022	132.50	134.84	131.70	132.60	3,761,275	-5.16(-3.74%)
Nov 25, 2022	139.59	140.13	137.54	137.76	1,069,371	-0.62(-0.45%)
Nov 23, 2022	137.24	138.92	135.53	138.38	2,503,654	-1.34(-0.96%)
Nov 22, 2022	140.60	141.88	138.20	139.72	3,101,464	+1.34(+0.97%)
Nov 21, 2022	140.15	140.40	131.14	138.38	4,856,913	-5.75(-3.99%)
Nov 18, 2022	144.37	144.72	140.37	144.13	4,136,157	-5.13(-3.44%)
Nov 17, 2022	144.33	149.38	143.47	149.26	2,208,235	+2.58(+1.76%)
Nov 16, 2022	150.65	151.43	146.35	146.67	3,726,806	-5.34(-3.51%)
Nov 15, 2022	149.43	153.76	147.96	152.01	3,641,132	+3.15(+2.12%)
Nov 14, 2022	148.60	151.62	148.36	148.87	2,049,052	-0.71(-0.47%)
Nov 11, 2022	149.26	151.51	148.47	149.58	2,957,060	+3.70(+2.54%)
Nov 10, 2022	145.23	146.04	142.77	145.87	2,326,428	+2.49(+1.73%)
Nov 09, 2022	146.98	147.93	142.61	143.39	3,092,347	-5.46(-3.67%)
Nov 08, 2022	148.22	151.42	146.53	148.85	2,915,424	+0.06(+0.04%)
Nov 07, 2022	148.07	150.78	147.06	148.79	3,760,586	+1.93(+1.31%)
Nov 04, 2022	147.88	148.16	143.47	146.86	3,186,546	+2.59(+1.79%)
Nov 03, 2022	140.33	146.30	139.79	144.28	2,446,273	+3.37(+2.39%)
Nov 02, 2022	143.52		139.81	140.91	2,186,672	-3.46(-2.40%)

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.