Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	94.70	95.01	88.97	89.05	4,719,632	-3.22(-3.49%)
Nov 30, 2021	91.76	95.72	91.57	92.28	18,459,300	-2.77(-2.91%)
Nov 29, 2021	96.58	100.08	93.69	95.04	4,901,784	+2.12(+2.28%)
Nov 26, 2021	91.04	93.67	88.58	92.92	3,618,395	-5.81(-5.88%)
Nov 24, 2021	93.94	99.36	93.81	98.73	2,502,671	+3.47(+3.64%)
Nov 23, 2021	93.89	96.22	93.52	95.27	3,267,264	+3.36(+3.66%)
Nov 22, 2021	88.45	93.43	88.39	91.91	3,227,282	+3.57(+4.05%)
Nov 19, 2021	90.41	91.46	87.13	88.33	5,537,217	-5.01(-5.36%)
Nov 18, 2021	92.94	95.39	93.11	93.34	2,201,695	+0.62(+0.67%)
Nov 17, 2021	93.67	96.17	92.17	92.72	2,701,863	-2.54(-2.67%)
Nov 16, 2021	96.83	97.48	94.83	95.26	2,286,035	-0.86(-0.89%)
Nov 15, 2021	94.88	96.72	92.30	96.11	1,974,230	+1.05(+1.11%)
Nov 12, 2021	93.57	95.94	93.11	95.06	2,123,857	+1.02(+1.08%)
Nov 11, 2021	93.01	95.06	92.99	94.04	1,907,344	+1.39(+1.50%)
Nov 10, 2021	97.17			92.65	3,071,657	-5.04(-5.16%)
Nov 09, 2021	99.43	100.42	95.70	97.69	2,712,233	-1.92(-1.93%)
Nov 08, 2021	99.23	101.33	98.87	99.61	2,510,036	+1.65(+1.69%)
Nov 05, 2021	98.49	99.34	96.90	97.95	2,172,452	+0.85(+0.88%)
Nov 04, 2021	98.53	100.19	95.48	97.10	3,085,646	+0.85(+0.89%)
Nov 03, 2021	97.60	99.20	95.13	96.25	3,104,981	-2.27(-2.31%)
Nov 02, 2021	94.48	99.95	93.36	98.52	4,920,060	+2.44(+2.54%)
Nov 01, 2021	94.54	96.52	95.16	96.08	4,635,708	+3.80(+4.12%)
Oct 29, 2021	93.83	94.10	90.79	92.27	2,507,476	-1.57(-1.67%)
Oct 28, 2021	91.81	93.88	91.64	93.84	1,957,394	+1.23(+1.33%)
Oct 27, 2021	94.26	96.09	92.44	92.61	2,416,125	-3.54(-3.68%)
Oct 26, 2021	95.10			96.15	2,208,015	+1.96(+2.08%)
Oct 25, 2021	95.78			94.18	3,298,977	+0.07(+0.07%)
Oct 22, 2021	94.59	95.66	93.47	94.11	2,531,876	+0.34(+0.37%)
Oct 21, 2021	95.07	95.43	92.76	93.77	1,780,745	-1.91(-2.00%)
Oct 20, 2021	93.83	95.97	93.41	95.68	1,934,911	+0.18(+0.19%)
Oct 19, 2021	94.48	95.86	93.33	95.50	1,958,713	+1.43(+1.52%)
Oct 18, 2021	95.55	98.76	93.40	94.07	4,215,255	+0.86(+0.92%)
Oct 15, 2021	94.83	95.38	92.95	93.21	2,781,227	-0.47(-0.51%)
Oct 14, 2021	94.69	95.24	91.44	93.68	2,703,731	+0.55(+0.59%)
Oct 13, 2021	92.51	94.36	90.25	93.13	3,402,407	-1.56(-1.65%)
Oct 12, 2021	95.21	97.28	93.18	94.69	2,856,133	-0.63(-0.66%)
Oct 11, 2021	96.44	98.22	94.80	95.32	3,778,162	+0.71(+0.75%)
Oct 08, 2021	91.71	95.12	91.45	94.61	3,666,633	+4.17(+4.62%)
Oct 07, 2021	89.72	91.02	88.32	90.44	2,507,735	+0.82(+0.91%)
Oct 06, 2021	86.62	90.03	86.23	89.62	3,486,761	-0.04(-0.05%)
Oct 05, 2021	90.39	92.58	87.97	89.66	4,813,483	+0.67(+0.75%)
Oct 04, 2021	86.46	90.33	85.27	88.99	5,298,508	+3.89(+4.57%)

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.