$68.29 +1.73 (%) Diamondback Energy Inc - NASDAQ

Aug. 31, 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
8/28/201565.0269.3064.5566.561,609,580
8/27/201563.5167.6662.5865.701,676,534
8/26/201562.4862.5860.2862.091,104,667
8/25/201565.3265.7860.7960.821,345,539
8/24/201564.8465.7960.3461.752,022,728
8/21/201569.3170.2266.3366.551,998,593
8/20/201572.0072.2870.1570.231,056,313
8/19/201572.7573.1370.0571.841,059,845
8/18/201572.6873.4871.4073.38766,139
8/17/201573.2773.6371.6072.21987,176
8/14/201572.3974.1971.6073.901,502,778
8/13/201570.7172.0670.0271.672,579,889
8/12/201570.5573.2169.9672.481,039,137
8/11/201569.1171.1268.0070.87859,164
8/10/201569.0970.9668.8170.191,427,094
8/7/201570.0671.7368.4368.841,149,927
8/6/201568.4070.9665.8970.481,967,843
8/5/201568.9969.9967.5168.371,710,579
8/4/201567.4469.3567.1967.991,543,759
8/3/201566.8069.4466.4166.821,302,807
7/31/201567.2468.5766.5167.301,276,195
7/30/201567.3668.6665.9467.681,543,287
7/29/201564.6367.9163.9967.651,386,273
7/28/201563.5065.6062.5864.99726,581
7/27/201563.0564.2562.2363.301,129,061
7/24/201566.3966.4763.1263.901,810,072
7/23/201566.2566.7164.0466.291,813,896
7/22/201565.3466.4464.3966.241,337,233
7/21/201565.1566.8564.6665.971,233,201
7/20/201566.0666.2164.1864.831,331,628
7/17/201569.1169.1165.8566.271,992,923
7/16/201570.8771.7568.4669.191,006,151
7/15/201572.7172.9569.9870.69962,958
7/14/201571.7174.2271.3573.341,052,124
7/13/201570.5271.4670.0371.31781,450
7/10/201571.3071.6969.5770.89973,520
7/9/201570.2371.9170.1070.861,339,237
7/8/201570.3371.6268.2769.291,022,614
7/7/201570.0671.1767.5671.061,859,367
7/6/201571.9173.3369.9070.211,371,965
7/2/201572.8273.2472.2273.13833,244
7/1/201576.4177.3672.5972.821,441,780
6/30/201575.9576.3173.3675.381,209,365
6/29/201574.2675.9473.7375.161,228,974
6/26/201575.4876.3273.3875.257,678,904
6/25/201577.8778.8076.1676.39741,973
6/24/201580.0080.6877.7777.96749,933
6/23/201578.7380.1277.9379.89848,771
6/22/201577.3879.4076.1778.81974,224
6/19/201576.5378.6476.4976.621,409,028
6/18/201579.8580.6478.4878.57656,035
6/17/201581.4682.4978.5379.39702,122
6/16/201579.7181.1779.0880.75595,155
6/15/201580.0380.2279.0779.89856,439
6/12/201580.8080.8079.8880.65433,906
6/11/201581.4781.8480.8181.04442,937
6/10/201581.0981.9880.2681.43683,271
6/9/201579.3180.9279.3179.99736,734
6/8/201578.2980.4377.6878.831,015,306
6/5/201576.2679.5075.9978.26989,415
6/4/201576.9977.0875.5876.46740,012
6/3/201578.9579.1077.5577.66822,219
6/2/201579.2980.3078.6379.03637,920
6/1/201578.5279.0277.2678.96686,078
5/29/201577.5978.9377.3977.811,206,756
5/28/201578.7578.7576.1277.531,144,491
5/27/201579.2579.8078.2779.18776,909
5/26/201580.1581.1578.8879.23934,340
5/22/201579.8881.7079.3581.38802,492
5/21/201579.0081.3778.1780.62880,066
5/20/201577.6078.6976.1378.531,065,086
5/19/201578.8379.2676.4077.47993,100
5/18/201578.7979.8478.2279.23826,513
5/15/201577.8879.2475.7578.931,088,162
5/14/201579.4380.0677.1177.201,278,187
5/13/201580.2280.5878.6579.42827,874
5/12/201578.8680.6678.2279.59731,943
5/11/201577.0178.8376.5078.331,735,437
5/8/201576.7877.9874.2577.014,786,977
5/7/201579.5079.5074.3775.342,329,443
5/6/201580.3280.7178.1278.67911,503
5/5/201583.7184.7679.4379.761,273,195
5/4/201581.2083.0781.0182.941,005,868
5/1/201582.6283.1581.0281.88615,640
4/30/201582.9584.0981.1282.57841,118
4/29/201579.8283.2979.8282.96988,525
4/28/201580.2480.7879.4280.23708,824
4/27/201580.1680.9979.0679.73756,679
4/24/201581.9982.3079.4579.83862,862
4/23/201582.0683.3381.7681.96893,331
4/22/201582.9383.4781.4481.98880,365
4/21/201583.9684.0782.0182.81774,682
4/20/201582.9185.8282.8184.071,021,906
4/17/201582.6783.6081.6882.57798,465
4/16/201582.0084.1081.5083.321,177,747
4/15/201582.2983.0080.7382.411,431,078
4/14/201580.5581.2479.9880.391,004,324
4/13/201581.5781.8879.3079.86851,018
4/10/201581.3981.6680.2280.75899,616
4/9/201578.8380.8478.1180.731,196,774
  • Showing 1-100 of 723 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!