$82.67 -1.40 (%) Diamondback Energy Inc - NASDAQ

Apr. 21, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FANG historical data

Date Open High Low Close Volume
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
4/8/201580.3880.8977.8078.06887,132
4/7/201579.1081.4579.1079.96994,208
4/6/201580.4680.6478.7779.47942,346
4/2/201576.8279.7076.6778.88891,630
4/1/201577.6079.2576.4777.401,137,495
3/31/201575.8877.4475.1876.84992,992
3/30/201576.3477.8275.2177.631,080,740
3/27/201575.2976.5874.7475.17939,285
3/26/201575.9578.7575.9576.851,887,214
3/25/201575.1775.6873.8774.92867,121
3/24/201571.5173.9371.3673.77931,871
3/23/201572.4173.5071.5371.581,422,969
3/20/201571.9872.5471.1072.341,596,509
3/19/201571.2372.2670.3871.49669,256
3/18/201569.8172.8069.2472.651,239,530
3/17/201570.3971.5069.5270.47856,123
3/16/201568.9970.0067.7970.00662,268
3/13/201568.9569.8167.5269.681,105,180
3/12/201570.8971.4969.8869.94738,316
3/11/201568.3270.4468.0070.05817,728
3/10/201568.7170.2068.0868.09859,662
3/9/201569.9571.4069.4069.61983,781
3/6/201570.1871.3569.5769.86741,692
3/5/201571.4072.2570.7271.181,059,388
3/4/201572.8973.5771.0171.811,532,586
3/3/201571.2372.0070.4871.691,694,894
3/2/201570.8972.2769.7470.981,051,348
2/27/201573.7473.7470.8571.21931,339
2/26/201574.3874.5872.3373.17857,007
2/25/201574.8176.0673.5574.961,075,648
2/24/201575.0875.3472.8874.08755,294
2/23/201573.5175.2072.3674.361,056,748
2/20/201576.0376.8174.3775.091,241,712
2/19/201572.2776.9371.2575.861,323,426
2/18/201571.3575.7871.2773.801,725,379
2/17/201572.6974.1972.2673.571,456,942
2/13/201574.5075.2872.6173.461,238,874
2/12/201569.9273.4069.8772.971,622,233
2/11/201567.6968.8865.5568.781,473,663
2/10/201570.4270.4567.5769.401,084,960
2/9/201571.0572.1270.0870.13984,758
2/6/201569.8171.0668.9770.831,270,619
2/5/201568.4669.4567.2869.061,056,760
2/4/201568.6769.5666.6067.131,020,162
2/3/201571.3372.8168.7569.681,677,723
2/2/201569.7372.0068.0069.741,456,202
1/30/201567.5770.6666.7468.991,544,726
1/29/201566.6868.6664.2168.641,137,198
1/28/201568.1068.5565.3466.081,226,382
1/27/201567.6870.8367.5368.971,336,573
1/26/201567.0568.9766.1668.511,585,266
1/23/201567.5669.1766.2867.001,036,106
1/22/201568.9469.5167.1667.981,612,127
1/21/201561.9768.9061.5268.542,503,439
1/20/201564.3565.7961.9162.811,837,712
1/16/201564.2066.7264.0065.632,163,082
1/15/201566.4567.3063.2863.452,094,194
1/14/201561.4966.0061.3065.302,873,514
1/13/201560.0461.5959.4261.24928,968
1/12/201560.6761.3157.7959.471,168,438
1/9/201561.2662.3960.0861.84858,156
1/8/201558.7461.3357.7161.091,219,351
1/7/201558.4060.0357.1858.251,198,003
1/6/201556.7258.1955.5357.371,394,506
1/5/201559.2059.5955.8757.281,421,470
1/2/201560.0561.5158.7459.931,023,187
12/31/201458.8561.0757.6159.781,068,733
12/30/201459.7261.5258.8259.87822,971
12/29/201460.6662.3159.0860.38672,571
12/26/201461.7561.7559.5660.41427,185
12/24/201461.1761.2959.0060.18384,491
12/23/201461.2562.2360.4161.70841,560
12/22/201461.5762.4859.3261.07935,199
12/19/201459.9063.0358.7062.561,599,953
12/18/201461.6062.3957.8259.581,985,648
12/17/201455.9459.9555.7458.974,351,265
12/16/201452.0858.9651.9555.842,554,180
12/15/201452.8654.3351.6953.411,414,505
12/12/201451.8654.9251.7952.472,186,339
12/11/201453.2855.7252.9453.111,017,043
12/10/201455.8556.5153.0053.651,327,642
12/9/201454.2257.6653.7156.681,360,989
12/8/201457.3157.3153.9354.801,580,796
12/5/201458.3959.6957.4858.791,507,046
12/4/201458.9460.2057.4158.481,272,546
12/3/201458.4563.1156.9759.861,625,724
12/2/201455.3758.7154.4457.841,981,432
12/1/201456.1957.4553.8755.811,515,997
11/28/201458.8661.8654.4856.402,111,712
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
  • Showing 1-100 of 631 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center