Diamondback Energy Inc $80.74

up +0.50


21/8/2014 04:00 PM  |  NASDAQ : FANG  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FANG historical data

Date Open High Low Close Volume
8/21/201480.3681.1479.6380.74850,188
8/20/201479.8080.5578.7580.24658,444
8/19/201479.8381.8279.6180.001,105,930
8/18/201478.5080.0377.4179.781,350,861
8/15/201477.3578.6276.4078.45912,341
8/14/201477.1077.8174.6575.861,125,384
8/13/201476.1677.9676.1677.18605,848
8/12/201476.9877.4775.6676.04576,766
8/11/201478.1578.2676.6177.491,070,887
8/8/201476.8078.3376.5477.45960,650
8/7/201478.7979.7574.8776.581,941,787
8/6/201479.6781.2678.0278.521,155,637
8/5/201482.0182.7478.1778.931,512,355
8/4/201480.5182.2379.6481.61974,436
8/1/201482.3382.3577.9880.022,387,888
7/31/201484.0184.1081.0282.231,571,450
7/30/201486.0087.1984.2884.75664,189
7/29/201484.5986.6883.9285.59782,623
7/28/201485.9086.1083.5984.80569,581
7/25/201486.9687.3885.2385.70984,178
7/24/201488.1289.0886.8688.012,064,138
7/23/201487.0087.8986.2587.851,308,211
7/22/201487.2087.6986.4286.564,448,220
7/21/201486.0289.8786.0087.991,346,902
7/18/201484.5787.3484.5786.661,238,779
7/17/201485.8288.2084.0084.71850,292
7/16/201483.9385.9983.5385.49856,634
7/15/201486.1186.8082.7183.361,110,170
7/14/201484.7987.9384.6186.59840,330
7/11/201485.7086.5083.3484.21890,877
7/10/201484.9986.5582.8285.721,005,024
7/9/201486.8587.3785.4787.29685,683
7/8/201486.7287.1184.1685.971,506,393
7/7/201488.8089.7386.7087.31924,828
7/3/201488.7689.1687.4188.81596,838
7/2/201489.5090.4287.6188.29796,247
7/1/201490.0090.4888.1989.771,039,215
6/30/201488.7089.8488.4588.801,145,854
6/27/201489.0489.8788.5088.693,201,392
6/26/201490.4591.0187.7089.29939,159
6/25/201488.0091.3687.8090.561,917,140
6/24/201490.1990.5487.1587.692,265,699
6/23/201490.3891.5189.1291.411,253,837
6/20/201489.4790.6988.3089.791,734,494
6/19/201490.6990.6988.3089.051,081,239
6/18/201491.4993.3388.8890.342,892,118
6/17/201490.0092.2488.8890.261,163,817
6/16/201488.1990.3087.1889.901,385,483
6/13/201485.3388.3984.5087.951,622,440
6/12/201484.0185.9083.5084.691,162,355
6/11/201481.6684.4781.1283.84915,812
6/10/201483.0083.6681.3782.33601,947
6/9/201481.4382.2580.0682.00748,465
6/6/201479.9481.5179.3881.09953,505
6/5/201478.6479.8777.5379.24821,131
6/4/201478.3679.7677.0178.54845,767
6/3/201476.0878.4975.5878.30943,339
6/2/201476.9978.4775.3576.111,250,302
5/30/201475.5475.9574.3075.481,023,549
5/29/201471.5675.9370.8675.021,460,683
5/28/201471.4571.9370.2671.39684,981
5/27/201472.8573.1570.3671.47891,574
5/23/201472.8474.3272.6172.78664,150
5/22/201472.8074.2072.2573.03604,162
5/21/201470.7873.2070.7872.71935,133
5/20/201471.2371.6669.4870.16548,854
5/19/201470.3871.8070.2071.15565,989
5/16/201469.6370.7367.6470.67736,449
5/15/201472.0572.0567.7269.431,684,744
5/14/201473.7774.4671.7672.02813,007
5/13/201473.2374.4372.2573.73955,631
5/12/201471.6874.7671.0172.721,706,474
5/9/201470.2873.0870.1171.24904,486
5/8/201472.5975.0070.7871.762,311,404
5/7/201473.7276.5071.6075.721,760,461
5/6/201473.3973.9972.6773.25890,892
5/5/201473.0775.0472.5573.63629,823
5/2/201471.9574.2971.4173.77886,531
5/1/201472.0473.5470.3171.27686,208
4/30/201472.0172.3770.2071.94780,219
4/29/201471.5273.0171.0872.22836,828
4/28/201471.5072.5669.3270.96647,773
4/25/201475.2875.2871.1371.441,041,816
4/24/201474.2575.8973.2075.42857,249
4/23/201474.3775.1873.3773.89640,989
4/22/201475.4376.7273.9674.26952,220
4/21/201474.0274.6571.8774.52982,429
4/17/201470.7074.1470.5573.34910,938
4/16/201470.1671.5669.2470.49876,541
4/15/201468.9370.4766.8269.081,323,500
4/14/201468.4470.9968.0070.121,028,033
4/11/201465.3070.7264.5067.602,507,149
4/10/201468.0068.3464.4365.63823,410
4/9/201467.3768.8766.6268.06722,036
4/8/201465.1767.0664.4066.60873,490
4/7/201466.7066.7964.0565.171,101,703
4/4/201468.4169.6866.3767.25657,407
4/3/201468.8869.6867.0167.91903,068
4/2/201466.4869.4066.1368.97921,379
4/1/201467.3068.6565.0066.411,014,159
Trading Center