$96.33 +0.07 (%) Diamondback Energy Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201696.5297.3995.6796.33504,026
8/25/201696.2696.8794.9996.26718,971
8/24/201696.2797.3095.7696.19570,078
8/23/201696.6097.5296.2396.59594,433
8/22/201697.4898.1895.8696.491,068,460
8/19/201698.2898.9497.0398.59606,088
8/18/201695.9398.8195.3598.551,238,004
8/17/201695.0195.5693.9595.30759,863
8/16/201695.8196.4993.4595.011,040,112
8/15/201695.2496.9595.0296.45902,975
8/12/201694.3894.9693.5794.58603,271
8/11/201694.0495.4893.1794.16945,115
8/10/201694.6794.8192.6893.29642,271
8/9/201693.6595.4793.0994.281,004,485
8/8/201693.6995.9693.4093.701,144,157
8/5/201689.2793.8489.1692.951,744,731
8/4/201687.3489.9586.8788.911,262,340
8/3/201687.4888.0085.2287.341,618,716
8/2/201686.2086.9083.9085.851,198,019
8/1/201687.6487.6484.6585.951,343,091
7/29/201685.4988.3785.1687.791,685,035
7/28/201685.1786.5784.5385.93958,782
7/27/201686.2086.6384.7385.361,121,369
7/26/201685.3286.1784.4585.89951,336
7/25/201687.7987.7984.2085.351,118,500
7/22/201688.4288.7487.4488.23958,813
7/21/201689.2690.3187.9188.181,374,708
7/20/201690.1090.1288.7889.481,469,209
7/19/201690.0590.8789.2189.421,051,674
7/18/201690.6790.9789.5090.57696,293
7/15/201692.1992.4990.0790.931,010,296
7/14/201692.0292.7391.1592.231,327,486
7/13/201690.2792.4589.2091.044,602,942
7/12/201691.0592.8291.0391.96751,814
7/11/201689.9191.4189.2089.70626,117
7/8/201689.5890.0088.7789.16924,160
7/7/201691.5091.9788.4188.591,087,357
7/6/201688.8491.2088.4990.501,620,632
7/5/201689.5490.0187.7589.53990,128
7/1/201691.7992.7889.3890.54905,282
6/30/201690.6491.9989.5991.21931,574
6/29/201689.6591.8288.8290.791,012,981
6/28/201685.0188.9584.3588.611,393,958
6/27/201686.4087.3582.8083.771,554,793
6/24/201687.5289.5086.6587.281,692,851
6/23/201691.5091.9790.7091.41671,675
6/22/201691.6891.6889.7290.79577,446
6/21/201689.1691.3388.0990.92951,198
6/20/201689.2689.6088.5389.01822,025
6/17/201687.7688.2686.9687.511,211,492
6/16/201688.2688.2686.3187.251,312,847
6/15/201689.7690.4688.2689.13767,314
6/14/201688.3790.1087.9789.86947,341
6/13/201688.7090.4488.2088.76910,477
6/10/201691.1091.9189.3389.34800,871
6/9/201692.2893.8791.7292.18766,027
6/8/201695.4596.0192.4393.13970,706
6/7/201691.4794.9591.4794.591,366,733
6/6/201690.8491.6389.8090.871,172,125
6/3/201692.3192.5389.9090.111,318,842
6/2/201690.6592.6689.4092.421,062,480
6/1/201690.2792.1790.0591.53969,752
5/31/201693.0093.7790.4690.95978,809
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
  • Showing 1-100 of 974 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center