Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	51.88	52.34	51.51	52.03	1,273,124	+0.36(+0.69%)
Feb 27, 2014	52.12	52.86	51.46	51.68	918,028	-0.53(-1.01%)
Feb 26, 2014	51.68	52.67	50.08	52.20	1,093,320	+0.65(+1.26%)
Feb 25, 2014	53.04	53.04	50.82	51.56	1,817,579	-0.86(-1.64%)
Feb 24, 2014	52.20	55.00	51.76	52.41	2,400,430	+0.66(+1.27%)
Feb 21, 2014	51.75	52.11	50.90	51.76	4,027,586	+1.07(+2.11%)
Feb 20, 2014	49.26	50.87	48.72	50.69	1,326,913	+1.32(+2.67%)
Feb 19, 2014	49.74	50.58	48.85	49.37	945,114	+0.02(+0.03%)
Feb 18, 2014	48.26	50.04	47.27	49.36	1,648,729	+1.11(+2.30%)
Feb 14, 2014	47.70	48.25	48.25	48.25	1,083,408	+0.61(+1.29%)
Feb 13, 2014	46.52	47.98	45.83	47.63	1,041,550	+0.74(+1.59%)
Feb 12, 2014	47.70	48.40	46.75	46.89	983,124	-0.76(-1.60%)
Feb 11, 2014	46.47	47.90	45.35	47.65	886,584	+1.12(+2.42%)
Feb 10, 2014	46.29	47.44	45.29	46.52	1,130,618	+0.65(+1.41%)
Feb 07, 2014	46.27	47.72	44.49	45.88	1,605,530	+2.39(+5.49%)
Feb 06, 2014	42.95	44.82	42.95	43.49	1,370,889	+0.66(+1.53%)
Feb 05, 2014	41.69	42.91	40.77	42.84	892,983	+1.07(+2.56%)
Feb 04, 2014	40.70	42.56	40.70	41.77	530,275	+1.26(+3.12%)
Feb 03, 2014	42.04	42.51	40.07	40.51	1,239,830	-1.54(-3.66%)
Jan 31, 2014	40.98	43.13	40.52	42.04	1,022,523	+0.49(+1.19%)
Jan 30, 2014	39.75	41.70	39.75	41.55	1,300,636	+2.25(+5.72%)
Jan 29, 2014	39.71	40.73	39.07	39.30	945,558	-0.98(-2.43%)
Jan 28, 2014	38.61	40.81	38.61	40.28	731,783	+1.83(+4.75%)
Jan 27, 2014	39.43	40.28	38.23	38.45	738,007	-1.08(-2.72%)
Jan 24, 2014	40.35	40.77	38.83	39.53	1,035,821	-1.27(-3.11%)
Jan 23, 2014	41.34	41.55	40.05	40.80	1,209,907	-0.63(-1.52%)
Jan 22, 2014	39.79	41.76	39.63	41.43	956,048	+1.73(+4.36%)
Jan 21, 2014	39.32	40.10	38.57	39.70	887,147	+0.46(+1.18%)
Jan 17, 2014	39.55	39.24	39.24	39.24	923,920	-0.08(-0.21%)
Jan 16, 2014	38.84	39.54	38.22	39.32	622,636	+0.48(+1.23%)
Jan 15, 2014	38.02	39.44	38.18	38.84	1,132,027	+0.82(+2.15%)
Jan 14, 2014	36.03	38.11	35.60	38.02	1,122,969	+2.09(+5.81%)
Jan 13, 2014	37.23	38.13	35.63	35.94	1,010,637	-2.05(-5.41%)
Jan 10, 2014	36.75	38.18	36.60	37.99	1,318,653	+1.17(+3.19%)
Jan 09, 2014	38.55	38.88	36.28	36.82	1,364,063	-1.69(-4.39%)
Jan 08, 2014	39.14	39.42	37.94	38.51	661,241	-0.63(-1.61%)
Jan 07, 2014	39.47	40.47	38.76	39.14	899,523	-0.15(-0.37%)
Jan 06, 2014	39.63	39.84	38.05	39.29	1,772,909	-0.49(-1.24%)
Jan 03, 2014	41.44	42.30	38.83	39.78	1,555,685	-1.60(-3.87%)
Jan 02, 2014	42.57	43.34	40.08	41.38	883,180	-1.39(-3.26%)
Dec 31, 2013	41.94	42.77	42.77	42.77	755,406	+0.77(+1.83%)
Dec 30, 2013	43.03	43.52	41.83	42.00	739,387	-1.14(-2.64%)
Dec 27, 2013	42.71	43.54	42.09	43.14	466,419	+0.49(+1.16%)
Dec 26, 2013	42.19	43.01	41.74	42.65	602,767	+0.57(+1.36%)
Dec 24, 2013	42.08	42.37	41.79	42.08	371,094	-0.06(-0.15%)
Dec 23, 2013	40.86	42.29	40.53	42.14	1,084,613	+1.06(+2.58%)
Dec 20, 2013	40.43	41.48	40.03	41.08	1,820,333	+0.80(+1.99%)
Dec 19, 2013	37.90	40.36	37.06	40.28	1,295,472	+2.80(+7.47%)
Dec 18, 2013	37.22	38.76	36.70	37.48	928,560	+0.18(+0.48%)
Dec 17, 2013	36.58	37.72	35.81	37.30	726,651	+0.51(+1.38%)
Dec 16, 2013	36.53	37.36	36.12	36.79	604,137	+0.61(+1.70%)
Dec 13, 2013	36.50	36.75	35.16	36.18	830,878	-0.19(-0.51%)
Dec 12, 2013	36.74	37.51	36.22	36.37	476,835	-0.12(-0.33%)
Dec 11, 2013	37.15	37.38	36.40	36.49	918,884	-0.72(-1.93%)
Dec 10, 2013	36.57	38.41	36.52	37.21	930,403	+0.75(+2.06%)
Dec 09, 2013	37.44	37.86	35.76	36.45	1,716,687	-0.90(-2.40%)
Dec 06, 2013	40.87	41.10	37.07	37.35	0	-2.44(-6.14%)
Dec 05, 2013	40.68	41.43	39.44	39.79	0	-1.01(-2.48%)
Dec 04, 2013	40.44	41.52	40.08	40.81	0	+0.18(+0.44%)
Dec 03, 2013	40.81	42.20	40.17	40.63	0	-0.11(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.