$90.31 +1.39 (%) Diamondback Energy Inc - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FANG historical data

Date Open High Low Close Volume
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
7/20/201690.1090.1288.7889.481,469,209
7/19/201690.0590.8789.2189.421,051,674
7/18/201690.6790.9789.5090.57696,293
7/15/201692.1992.4990.0790.931,010,296
7/14/201692.0292.7391.1592.231,327,486
7/13/201690.2792.4589.2091.044,602,942
7/12/201691.0592.8291.0391.96751,814
7/11/201689.9191.4189.2089.70626,117
7/8/201689.5890.0088.7789.16924,160
7/7/201691.5091.9788.4188.591,087,357
7/6/201688.8491.2088.4990.501,620,632
7/5/201689.5490.0187.7589.53990,128
7/1/201691.7992.7889.3890.54905,282
6/30/201690.6491.9989.5991.21931,574
6/29/201689.6591.8288.8290.791,012,981
6/28/201685.0188.9584.3588.611,393,958
6/27/201686.4087.3582.8083.771,554,793
6/24/201687.5289.5086.6587.281,692,851
6/23/201691.5091.9790.7091.41671,675
6/22/201691.6891.6889.7290.79577,446
6/21/201689.1691.3388.0990.92951,198
6/20/201689.2689.6088.5389.01822,025
6/17/201687.7688.2686.9687.511,211,492
6/16/201688.2688.2686.3187.251,312,847
6/15/201689.7690.4688.2689.13767,314
6/14/201688.3790.1087.9789.86947,341
6/13/201688.7090.4488.2088.76910,477
6/10/201691.1091.9189.3389.34800,871
6/9/201692.2893.8791.7292.18766,027
6/8/201695.4596.0192.4393.13970,706
6/7/201691.4794.9591.4794.591,366,733
6/6/201690.8491.6389.8090.871,172,125
6/3/201692.3192.5389.9090.111,318,842
6/2/201690.6592.6689.4092.421,062,480
6/1/201690.2792.1790.0591.53969,752
5/31/201693.0093.7790.4690.95978,809
5/27/201691.4293.9290.3292.862,747,312
5/26/201690.0092.9289.8991.911,792,629
5/25/201688.4489.7987.9989.741,004,810
5/24/201687.5288.5086.7487.97904,445
5/23/201686.5587.5885.6486.84569,802
5/20/201687.5087.5086.1887.02736,668
5/19/201685.9387.3383.8986.93871,772
5/18/201687.0487.6285.8986.93527,333
5/17/201686.8687.7585.6986.94797,918
5/16/201686.8687.9986.3886.58696,958
5/13/201686.6087.7084.8985.49778,878
5/12/201687.4188.4185.7587.14921,744
5/11/201687.0188.3286.2786.491,036,367
5/10/201686.0387.5785.7887.41903,586
5/9/201684.5586.1483.6885.731,002,415
5/6/201686.9988.5785.3185.46756,834
5/5/201685.8588.4685.8587.681,796,490
  • Showing 1-100 of 994 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center