$106.04 -1.22 (%) Diamondback Energy Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FANG historical data

Date Open High Low Close Volume
12/9/2016108.22108.37104.43106.04933,374
12/8/2016106.14108.06105.39107.26778,854
12/7/2016105.85106.72104.17105.39971,361
12/6/2016106.02107.68104.40106.291,164,826
12/5/2016109.09111.42106.57106.931,413,429
12/2/2016111.09111.54107.88108.141,861,628
12/1/2016111.18113.23109.00110.002,788,474
11/30/2016100.00108.51100.00107.857,379,400
11/29/201694.9197.8392.7295.401,566,544
11/28/2016100.26100.2696.4796.751,228,417
11/25/2016101.57101.5797.9199.44456,226
11/23/201698.43101.1898.00100.77923,785
11/22/2016102.02102.0297.8099.201,022,391
11/21/201698.45101.1198.45100.461,311,921
11/18/201698.1999.5696.9897.10941,593
11/17/201698.55101.3797.1097.921,827,627
11/16/201696.4499.0096.4297.59973,072
11/15/201695.6598.2995.6596.661,149,788
11/14/201695.0495.1892.7194.321,124,406
11/11/201696.4298.2594.4095.49732,489
11/10/201697.5099.0296.2097.371,270,058
11/9/201693.73100.0193.1798.161,984,587
11/8/201692.7096.2491.0693.742,051,393
11/7/201693.6694.5592.2593.961,616,426
11/4/201691.8792.8789.7591.691,190,141
11/3/201691.8192.7990.0592.56921,950
11/2/201690.7891.9088.7491.28904,848
11/1/201692.2793.6690.5591.81764,731
10/31/201693.7194.2590.5191.291,352,008
10/28/201696.3098.1093.9493.99837,608
10/27/201696.5297.6895.8996.781,402,640
10/26/201696.4696.8494.5196.051,276,804
10/25/201699.34100.3096.9297.44820,960
10/24/2016102.57102.5798.6099.60995,145
10/21/2016101.98103.30100.84102.241,011,183
10/20/2016102.20104.19100.57102.251,098,733
10/19/2016100.54104.51100.54103.201,868,785
10/18/2016101.37102.6999.4799.711,034,008
10/17/2016100.98101.3898.80100.471,348,081
10/14/2016103.90104.78100.75100.901,556,212
10/13/2016104.09104.50102.27103.531,046,559
10/12/2016104.71105.83104.00104.541,361,390
10/11/2016105.50106.84103.70104.841,946,823
10/10/201699.80106.0399.05105.213,583,497
10/7/201695.0395.5294.2694.70813,191
10/6/201695.5195.8193.5995.041,076,217
10/5/201692.6094.9192.2094.701,675,403
10/4/201693.1293.8590.5191.591,777,477
10/3/201695.1596.4791.1592.532,361,705
9/30/201696.0098.7895.7496.541,292,504
9/29/201693.2596.5693.1895.531,539,977
9/28/201689.0693.6088.3693.381,244,844
9/27/201689.3889.7887.6588.53879,217
9/26/201689.1991.3588.8990.311,120,545
9/23/201690.4890.9487.3188.921,246,686
9/22/201690.3991.2689.3591.001,048,538
9/21/201689.1190.0888.0189.391,389,216
9/20/201689.5189.5187.5388.35837,643
9/19/201690.5391.1588.5189.29634,781
9/16/201688.9989.9586.9389.691,319,977
9/15/201688.9990.3988.5589.881,148,948
9/14/201690.4991.6887.9188.561,347,432
9/13/201694.2195.1290.4090.901,627,876
9/12/201695.4496.9494.6495.63754,175
9/9/201697.5798.5295.9696.05961,763
9/8/201698.9499.6998.0798.34653,693
9/7/201697.6098.9596.4998.56997,923
9/6/201696.5897.2595.2297.15728,646
9/2/201696.1796.8395.7596.38569,751
9/1/201695.2395.3793.0395.27710,707
8/31/201696.1296.2593.7595.25997,495
8/30/201697.3697.9995.8496.50598,924
8/29/201695.8697.8995.6097.36456,670
8/26/201696.5297.3995.6796.33504,026
8/25/201696.2696.8794.9996.26718,971
8/24/201696.2797.3095.7696.19570,078
8/23/201696.6097.5296.2396.59594,433
8/22/201697.4898.1895.8696.491,068,460
8/19/201698.2898.9497.0398.59606,088
8/18/201695.9398.8195.3598.551,238,004
8/17/201695.0195.5693.9595.30759,863
8/16/201695.8196.4993.4595.011,040,112
8/15/201695.2496.9595.0296.45902,975
8/12/201694.3894.9693.5794.58603,271
8/11/201694.0495.4893.1794.16945,115
8/10/201694.6794.8192.6893.29642,271
8/9/201693.6595.4793.0994.281,004,485
8/8/201693.6995.9693.4093.701,144,157
8/5/201689.2793.8489.1692.951,744,731
8/4/201687.3489.9586.8788.911,262,340
8/3/201687.4888.0085.2287.341,618,716
8/2/201686.2086.9083.9085.851,198,019
8/1/201687.6487.6484.6585.951,343,091
7/29/201685.4988.3785.1687.791,685,035
7/28/201685.1786.5784.5385.93958,782
7/27/201686.2086.6384.7385.361,121,369
7/26/201685.3286.1784.4585.89951,336
7/25/201687.7987.7984.2085.351,118,500
7/22/201688.4288.7487.4488.23958,813
7/21/201689.2690.3187.9188.181,374,708
  • Showing 1-100 of 1,047 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center