$71.81 +0.12 (%) Diamondback Energy Inc - NASDAQ

Mar. 4, 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
3/4/201572.8973.5771.0171.811,532,586
3/3/201571.2372.0070.4871.691,694,894
3/2/201570.8972.2769.7470.981,051,348
2/27/201573.7473.7470.8571.21931,339
2/26/201574.3874.5872.3373.17857,007
2/25/201574.8176.0673.5574.961,075,648
2/24/201575.0875.3472.8874.08755,294
2/23/201573.5175.2072.3674.361,056,748
2/20/201576.0376.8174.3775.091,241,712
2/19/201572.2776.9371.2575.861,323,426
2/18/201571.3575.7871.2773.801,725,379
2/17/201572.6974.1972.2673.571,456,942
2/13/201574.5075.2872.6173.461,238,874
2/12/201569.9273.4069.8772.971,622,233
2/11/201567.6968.8865.5568.781,473,663
2/10/201570.4270.4567.5769.401,084,960
2/9/201571.0572.1270.0870.13984,758
2/6/201569.8171.0668.9770.831,270,619
2/5/201568.4669.4567.2869.061,056,760
2/4/201568.6769.5666.6067.131,020,162
2/3/201571.3372.8168.7569.681,677,723
2/2/201569.7372.0068.0069.741,456,202
1/30/201567.5770.6666.7468.991,544,726
1/29/201566.6868.6664.2168.641,137,198
1/28/201568.1068.5565.3466.081,226,382
1/27/201567.6870.8367.5368.971,336,573
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
  • Showing 1-100 of 599 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center