$92.86 +0.95 (%) Diamondback Energy Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FANG historical data

Date Open High Low Close Volume
5/27/201691.4293.9290.3292.862,747,312
5/26/201690.0092.9289.8991.911,792,629
5/25/201688.4489.7987.9989.741,004,810
5/24/201687.5288.5086.7487.97904,445
5/23/201686.5587.5885.6486.84569,802
5/20/201687.5087.5086.1887.02736,668
5/19/201685.9387.3383.8986.93871,772
5/18/201687.0487.6285.8986.93527,333
5/17/201686.8687.7585.6986.94797,918
5/16/201686.8687.9986.3886.58696,958
5/13/201686.6087.7084.8985.49778,878
5/12/201687.4188.4185.7587.14921,744
5/11/201687.0188.3286.2786.491,036,367
5/10/201686.0387.5785.7887.41903,586
5/9/201684.5586.1483.6885.731,002,415
5/6/201686.9988.5785.3185.46756,834
5/5/201685.8588.4685.8587.681,796,490
5/4/201685.4087.9482.1984.172,147,885
5/3/201686.9188.0083.0184.901,883,458
5/2/201687.0887.7785.5687.611,277,158
4/29/201687.1188.3084.9786.58978,300
4/28/201688.2389.2286.5886.88907,614
4/27/201687.1389.1287.0088.431,320,946
4/26/201684.8287.1384.7886.511,139,079
4/25/201683.0784.8783.0784.481,032,247
4/22/201682.6584.4182.6483.68810,121
4/21/201684.5184.5182.1082.55552,684
4/20/201681.9184.4880.6183.45847,614
4/19/201682.3084.4581.7582.301,254,055
4/18/201677.9282.0177.5081.82918,360
4/15/201680.8880.9579.8380.11778,143
4/14/201681.4781.8080.5081.73444,631
4/13/201681.7082.2380.2281.40774,616
4/12/201681.0183.2180.3182.051,056,887
4/11/201681.3582.0679.9780.58793,336
4/8/201680.6082.5079.5781.051,362,139
4/7/201676.0679.1875.9779.071,277,513
4/6/201674.5476.7973.8276.691,064,465
4/5/201674.4474.5273.1273.801,216,619
4/4/201677.0777.8274.4474.51945,259
4/1/201676.0077.3475.3176.771,090,618
3/31/201678.9679.8776.9877.181,128,650
3/30/201678.1979.5876.7079.031,394,216
3/29/201675.4777.6975.2477.16987,947
3/28/201676.6677.6774.8176.46699,362
3/24/201675.6977.6675.1177.43843,574
3/23/201676.6578.5076.5176.701,013,110
3/22/201677.3879.0477.2078.021,073,668
3/21/201677.1178.4176.5878.05829,703
3/18/201678.0079.2276.7677.621,760,634
3/17/201677.8877.9776.7177.491,145,072
3/16/201677.5378.4775.2377.111,340,866
3/15/201674.8377.2174.6176.98916,814
3/14/201676.7478.2075.2176.01835,521
3/11/201675.9479.3274.8278.431,752,069
3/10/201674.4075.3872.7575.08872,548
3/9/201675.7275.9273.5074.701,216,031
3/8/201675.3676.4973.6574.391,518,082
3/7/201675.7076.7373.7176.242,468,445
3/4/201672.9976.0471.8075.992,124,464
3/3/201673.4174.4070.8572.512,734,623
3/2/201672.2174.0071.2574.001,374,242
3/1/201671.7672.5168.9672.491,673,221
2/29/201672.7073.2270.5171.251,371,984
2/26/201672.5873.9971.8572.601,197,737
2/25/201671.1472.2568.3371.561,200,926
2/24/201671.0671.7767.5271.721,043,624
2/23/201673.7073.7069.8869.991,211,997
2/22/201674.1374.6772.0973.701,367,472
2/19/201669.4272.1768.3872.081,434,947
2/18/201670.2071.7367.6870.251,884,989
2/17/201669.5272.2066.2370.442,530,383
2/16/201670.5471.4167.2967.972,106,475
2/12/201669.9071.1167.1069.131,641,252
2/11/201665.2268.5763.7667.901,795,203
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
  • Showing 1-100 of 911 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center