$68.51 +1.51 (%) Diamondback Energy Inc - NASDAQ

Jan. 26, 2015 | 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
1/26/201567.0568.9766.1668.511,585,266
1/23/201567.5669.1766.2867.001,036,106
1/22/201568.9469.5167.1667.981,612,127
1/21/201561.9768.9061.5268.542,503,439
1/20/201564.3565.7961.9162.811,837,712
1/16/201564.2066.7264.0065.632,163,082
1/15/201566.4567.3063.2863.452,094,194
1/14/201561.4966.0061.3065.302,873,514
1/13/201560.0461.5959.4261.24928,968
1/12/201560.6761.3157.7959.471,168,438
1/9/201561.2662.3960.0861.84858,156
1/8/201558.7461.3357.7161.091,219,351
1/7/201558.4060.0357.1858.251,198,003
1/6/201556.7258.1955.5357.371,394,506
1/5/201559.2059.5955.8757.281,421,470
1/2/201560.0561.5158.7459.931,023,187
12/31/201458.8561.0757.6159.781,068,733
12/30/201459.7261.5258.8259.87822,971
12/29/201460.6662.3159.0860.38672,571
12/26/201461.7561.7559.5660.41427,185
12/24/201461.1761.2959.0060.18384,491
12/23/201461.2562.2360.4161.70841,560
12/22/201461.5762.4859.3261.07935,199
12/19/201459.9063.0358.7062.561,599,953
12/18/201461.6062.3957.8259.581,985,648
12/17/201455.9459.9555.7458.974,351,265
12/16/201452.0858.9651.9555.842,554,180
12/15/201452.8654.3351.6953.411,414,505
12/12/201451.8654.9251.7952.472,186,339
12/11/201453.2855.7252.9453.111,017,043
12/10/201455.8556.5153.0053.651,327,642
12/9/201454.2257.6653.7156.681,360,989
12/8/201457.3157.3153.9354.801,580,796
12/5/201458.3959.6957.4858.791,507,046
12/4/201458.9460.2057.4158.481,272,546
12/3/201458.4563.1156.9759.861,625,724
12/2/201455.3758.7154.4457.841,981,432
12/1/201456.1957.4553.8755.811,515,997
11/28/201458.8661.8654.4856.402,111,712
11/26/201466.8066.8164.2364.88961,753
11/25/201468.6469.4066.5367.031,169,576
11/24/201469.1669.8367.0068.091,300,117
11/21/201468.5071.3068.2669.741,509,105
11/20/201465.1467.3365.0967.21812,958
11/19/201464.5965.4462.8465.131,008,733
11/18/201463.6165.4362.4064.371,263,973
11/17/201466.9067.5662.9863.721,575,032
11/14/201465.1167.9164.6067.791,043,966
11/13/201464.4965.6063.2064.761,750,146
11/12/201464.7865.9464.2564.813,320,270
11/11/201466.6268.7565.9167.501,143,246
11/10/201470.1471.3966.3166.601,361,870
11/7/201466.0969.5466.0969.491,403,814
11/6/201464.4666.0163.7065.821,091,823
11/5/201467.0967.0963.0365.011,402,506
11/4/201465.5266.4162.6863.641,948,202
11/3/201468.4471.5466.5267.391,337,763
10/31/201467.9668.6164.0768.441,746,149
10/30/201468.0968.9666.4267.68966,604
10/29/201468.2570.0067.3669.081,219,065
10/28/201464.6567.8363.7267.78756,963
10/27/201464.6165.0060.5164.131,422,022
10/24/201466.8367.5765.0767.24774,190
10/23/201465.3568.2663.8167.221,535,312
10/22/201467.8169.6564.1064.201,461,290
10/21/201465.3967.5664.7967.491,882,490
10/20/201463.0065.8062.0364.28759,590
10/17/201464.6068.4461.8663.351,731,621
10/16/201459.1464.0457.4063.122,024,041
10/15/201456.9560.4856.3459.981,971,214
10/14/201459.0061.7656.9058.443,573,020
10/13/201463.2565.5458.4159.213,605,700
10/10/201468.8068.8563.1464.752,625,534
10/9/201472.4372.4368.5669.271,436,113
10/8/201470.9573.4168.5873.121,503,941
10/7/201473.6774.5371.3471.451,183,843
10/6/201473.1374.5871.9473.971,040,624
10/3/201475.5875.5872.5173.00873,896
10/2/201473.4576.9471.7275.281,704,614
10/1/201475.3076.7073.2974.411,983,554
9/30/201476.9577.3073.3874.781,609,607
9/29/201474.9776.9574.2676.762,375,754
9/26/201472.5773.9771.8773.64747,605
9/25/201473.9374.1371.8872.601,334,561
9/24/201473.0674.4770.6674.301,752,814
9/23/201473.3174.9372.6472.84913,613
9/22/201475.5175.5572.9373.461,111,459
9/19/201476.4077.0074.7475.551,628,661
9/18/201475.9177.4875.2576.182,357,294
9/17/201478.5479.3077.0177.70867,501
9/16/201476.3579.7875.7578.22835,272
9/15/201476.2877.2775.2076.24712,210
9/12/201477.4177.8775.8376.56546,230
9/11/201475.7278.1675.6577.87803,243
9/10/201476.0177.7174.6176.801,018,907
9/9/201477.4979.1275.5776.461,162,794
9/8/201478.8178.8276.2577.421,328,039
9/5/201478.7679.8277.7479.251,125,796
9/4/201483.9784.3778.1679.502,162,861
9/3/201483.9984.5482.3183.84969,415
  • Showing 1-100 of 573 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center