$67.90 +0.57 (%) Diamondback Energy Inc - NASDAQ

Feb. 11, 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
2/10/201667.2869.3865.7067.331,533,967
2/9/201668.7769.6864.8867.061,698,017
2/8/201666.0470.3565.0269.951,904,410
2/5/201671.4671.4666.5767.312,424,281
2/4/201675.4876.8671.6872.002,528,971
2/3/201672.4275.0069.9974.881,343,037
2/2/201670.7173.1270.1971.25990,580
2/1/201674.4174.4471.3772.601,880,889
1/29/201673.3475.6673.0275.552,600,698
1/28/201671.1873.4970.1072.792,382,305
1/27/201666.3269.7965.4968.272,477,547
1/26/201663.6966.9961.8666.531,354,376
1/25/201664.0666.5361.5962.081,283,331
1/22/201665.2068.9964.4466.171,869,672
1/21/201660.8664.8860.6064.101,918,262
1/20/201659.0062.5856.5960.912,868,940
1/19/201663.3064.5759.4360.481,662,264
1/15/201659.6863.3459.2663.162,016,937
1/14/201660.7663.2058.9062.682,322,853
1/13/201659.8260.5556.8559.515,736,209
1/12/201658.6459.2855.4858.522,440,618
1/11/201660.6461.4456.7857.601,944,867
1/8/201661.0061.8758.7960.761,259,318
1/7/201660.7463.6360.1060.401,080,751
1/6/201664.0264.0261.7562.201,324,917
1/5/201666.1066.6064.6065.191,006,894
1/4/201666.4567.1565.1066.111,199,687
12/31/201565.7767.6765.7466.90770,369
12/30/201565.3767.0364.8466.02633,386
12/29/201567.2367.7764.9266.44815,865
12/28/201567.1567.1564.6265.43889,841
12/24/201567.2868.4566.1367.92486,195
12/23/201564.8967.6064.0067.461,192,367
12/22/201562.2564.8261.8763.351,368,438
12/21/201566.1367.5261.5162.202,606,823
12/18/201568.8169.1565.7566.161,670,526
12/17/201573.3573.3567.9068.752,030,922
12/16/201576.9977.4971.9672.361,324,808
12/15/201575.7177.6975.4476.511,440,634
12/14/201575.8076.6173.7875.611,580,942
12/11/201577.6978.6075.9176.561,084,728
12/10/201576.4680.0075.5179.091,794,412
12/9/201576.1678.3975.0177.021,089,590
12/8/201572.5975.7972.2474.941,987,595
12/7/201574.4975.4371.4773.851,624,469
12/4/201576.2578.1674.9076.311,056,196
12/3/201577.7978.3375.7676.75631,471
12/2/201578.7878.7874.8776.791,072,485
12/1/201578.3379.3577.4778.20816,698
11/30/201577.4279.5977.2078.02608,247
11/27/201577.9178.5276.5877.52395,920
11/25/201578.9780.1277.8278.70697,440
11/24/201580.5082.1978.1779.941,456,080
11/23/201577.3179.9776.1479.741,331,217
11/20/201577.0178.4076.5277.471,009,922
11/19/201580.4281.0076.0577.061,124,527
11/18/201580.0081.8678.1181.421,429,724
11/17/201580.0080.9978.1079.61842,582
11/16/201577.2779.7976.4579.661,272,878
11/13/201577.8378.9576.6876.721,073,564
11/12/201578.4980.0777.6478.091,408,352
11/11/201579.6780.1277.8479.831,225,329
11/10/201579.2179.9578.2779.60740,408
11/9/201578.0179.9977.4979.621,134,765
11/6/201576.5078.9676.3677.791,005,402
11/5/201576.0079.0074.6577.09991,466
11/4/201579.0079.0075.0076.081,374,678
11/3/201573.8179.3273.3477.261,873,426
11/2/201573.8374.9473.2973.411,293,353
10/30/201576.0876.1373.1373.841,129,215
10/29/201574.9276.6174.6475.401,186,841
10/28/201572.9076.3671.7575.501,395,019
10/27/201571.9072.8371.0072.56961,864
10/26/201571.9773.6171.2772.88987,632
10/23/201572.0172.8170.5671.921,203,443
10/22/201571.8173.0071.1072.35802,005
10/21/201573.1173.1171.0671.27602,939
10/20/201574.0375.1072.2373.36831,444
10/19/201576.1276.4371.8573.311,296,056
10/16/201575.9377.9875.8077.181,115,353
10/15/201575.9476.7473.9675.68912,278
10/14/201576.4276.6174.8776.43706,331
10/13/201576.5277.9675.8176.17652,747
10/12/201576.4577.9275.0976.911,086,103
10/9/201576.5577.9274.7476.951,708,168
10/8/201573.2376.7472.4276.221,060,007
10/7/201573.6976.2171.6873.651,645,789
10/6/201573.0074.6770.6172.581,916,805
10/5/201569.7872.3469.7872.211,242,869
10/2/201565.1169.5263.3669.361,442,946
10/1/201566.0967.6063.7765.561,447,472
9/30/201563.8665.3162.8564.60769,570
9/29/201562.7364.2162.1163.00795,337
9/28/201565.1165.4362.2462.63984,399
9/25/201567.7067.7265.2466.01926,358
9/24/201565.9067.3564.2166.67729,758
9/23/201569.2170.2166.4066.49931,906
9/22/201568.3971.3067.4469.181,373,345
9/21/201569.6670.7668.5669.421,131,751
9/18/201568.0269.3867.7269.001,591,981
  • Showing 1-100 of 836 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center