$70.21 -2.92 (%) Diamondback Energy Inc - NASDAQ

Jul. 6, 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
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
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
  • Showing 1-100 of 683 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
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!