DIAMONDBACK ENERGY INC $34.45

down -0.44


17/6/2013 04:17 PM  |  NASDAQ : FANG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

FANG historical data

Date Open High Low Close Volume
6/17/2013 35.24 35.28 33.79 34.45 1868
6/14/2013 34.96 35.63 34.60 34.89 1459
6/13/2013 34.54 35.30 33.42 34.97 2821
6/12/2013 34.75 35.04 34.19 34.43 657
6/11/2013 34.56 35.24 34.18 34.46 1233
6/10/2013 34.56 35.56 33.50 34.74 2344
6/7/2013 34.85 35.64 34.15 35.45 1350
6/6/2013 33.88 35.87 33.61 34.58 1101
6/5/2013 34.27 34.68 33.82 33.94 1651
6/4/2013 34.62 35.43 33.60 34.08 1752
6/3/2013 33.66 34.75 32.88 34.60 3388
5/31/2013 34.63 35.23 33.67 33.77 5968
5/30/2013 34.78 35.65 34.40 34.95 3555
5/29/2013 34.81 35.31 34.31 34.96 2300
5/28/2013 34.77 35.91 34.31 34.95 3833
5/24/2013 33.39 34.67 32.77 34.32 7923
5/23/2013 31.98 34.30 31.52 33.27 6097
5/22/2013 32.25 34.84 31.87 32.54 8764
5/21/2013 32.40 32.40 31.23 31.71 2958
5/20/2013 31.62 32.25 31.24 32.03 5451
5/17/2013 30.52 32.41 30.20 31.43 9140
5/16/2013 31.17 31.60 29.73 29.94 39392
5/15/2013 28.29 29.77 27.19 29.48 5990
5/14/2013 28.61 28.91 28.53 28.87 737
5/13/2013 28.46 29.00 28.35 28.66 517
5/10/2013 28.65 28.70 27.91 28.58 894
5/9/2013 29.57 29.67 28.47 28.68 1897
5/8/2013 28.38 29.75 27.51 29.53 2009
5/7/2013 28.71 28.81 27.88 28.54 2642
5/6/2013 27.58 29.40 27.58 28.76 3930
5/3/2013 27.44 27.66 27.16 27.48 860
5/2/2013 26.46 27.25 26.46 27.10 1684
5/1/2013 26.10 27.01 25.95 26.44 3471
4/30/2013 26.46 26.74 26.13 26.26 1716
4/29/2013 26.98 26.98 25.78 26.04 3435
4/26/2013 27.29 27.37 26.35 26.88 1470
4/25/2013 27.51 27.68 27.17 27.30 685
4/24/2013 27.43 27.62 27.04 27.10 779
4/23/2013 27.05 27.69 26.96 27.49 1071
4/22/2013 26.35 27.34 26.21 26.98 1493
4/19/2013 26.75 26.82 26.09 26.22 1269
4/18/2013 25.91 26.67 25.46 26.51 741
4/17/2013 26.51 26.54 25.41 25.80 1600
4/16/2013 26.07 26.77 25.86 26.74 1663
4/15/2013 26.36 26.36 25.01 25.80 3788
4/12/2013 26.50 27.05 26.23 26.63 2758
4/11/2013 26.14 26.70 25.10 26.50 1656
4/10/2013 26.75 27.24 25.92 26.08 2301
4/9/2013 26.30 27.39 26.14 26.76 2853
4/8/2013 25.17 26.35 25.02 26.05 1442
4/5/2013 24.69 25.37 24.57 25.18 564
4/4/2013 24.87 25.27 23.83 25.05 1351
4/3/2013 27.05 27.05 24.48 24.92 5266
4/2/2013 27.47 27.89 26.75 27.04 4933
4/1/2013 26.93 27.97 26.93 27.40 2166
3/28/2013 26.24 27.21 26.04 26.84 1575
3/27/2013 25.44 26.27 25.44 26.11 836
3/26/2013 25.23 25.87 25.08 25.65 1914
3/25/2013 24.69 25.33 24.62 25.20 1970
3/22/2013 24.39 24.62 24.24 24.55 481
3/21/2013 23.92 24.47 23.89 24.31 1330
3/20/2013 24.04 24.30 23.65 24.00 810
3/19/2013 24.23 25.14 23.57 23.76 872
3/18/2013 23.87 24.55 23.63 23.99 388
3/15/2013 24.92 24.96 23.50 24.15 1860
3/14/2013 25.86 25.86 24.22 24.86 1530
3/13/2013 24.87 26.39 24.67 25.75 3088
3/12/2013 24.52 24.99 24.30 24.93 1073
3/11/2013 24.92 24.99 24.08 24.49 2181
3/8/2013 24.77 24.96 23.89 24.90 1272
3/7/2013 23.50 24.89 22.53 24.51 1297
3/6/2013 23.83 24.03 23.38 23.55 138
3/5/2013 22.41 23.88 22.39 23.70 1087
3/4/2013 22.37 22.87 21.83 22.39 390
3/1/2013 22.50 22.81 21.91 22.34 460
2/28/2013 20.98 23.31 20.20 22.71 2050
2/27/2013 20.09 21.50 19.85 20.96 1585
2/26/2013 19.84 20.52 19.70 20.05 1193
2/25/2013 21.00 21.08 19.57 19.74 1676
2/22/2013 22.25 22.63 20.23 20.98 3106
2/21/2013 21.29 21.29 20.55 20.73 769
2/20/2013 22.81 23.28 21.21 21.28 962
2/19/2013 22.32 22.82 22.23 22.82 1020
2/15/2013 22.07 22.65 21.70 22.30 1465
2/14/2013 21.55 22.93 21.55 22.00 3795
2/13/2013 21.55 22.01 21.23 21.56 3217
2/12/2013 21.52 21.76 21.05 21.57 1547
2/11/2013 22.13 22.13 21.30 21.56 591
2/8/2013 22.39 22.75 22.04 22.05 964
2/7/2013 22.06 22.69 22.00 22.42 613
2/6/2013 22.49 22.83 22.21 22.63 1361
2/5/2013 22.58 22.65 22.16 22.63 387
2/4/2013 22.65 22.71 21.85 22.54 801
2/1/2013 22.56 22.95 22.36 22.70 936
1/31/2013 22.53 22.53 21.55 22.42 2604
1/30/2013 22.04 22.88 22.04 22.67 3405
1/29/2013 21.68 22.16 21.63 22.13 1137
1/28/2013 22.20 22.25 21.34 21.64 910
1/25/2013 21.55 22.71 21.55 22.00 712
1/24/2013 21.24 22.59 21.19 21.43 1145
Marketplace
Trading Center