$56.74 -8.14 (%) Diamondback Energy Inc - NASDAQ

Nov. 28, 2014 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FANG historical data

Date Open High Low Close Volume
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
9/2/201486.4986.7282.7283.231,145,214
8/29/201483.5186.8283.5186.351,061,982
8/28/201482.4183.4381.9283.20638,060
8/27/201484.2484.2681.7882.60734,307
8/26/201481.7685.5081.5483.881,397,917
8/25/201480.3381.8979.6881.40835,838
8/22/201480.8080.8078.6779.98691,853
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
  • Showing 1-100 of 534 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center