Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	59.64	59.64	57.31	57.60	1,151,455	-1.59(-2.68%)
Feb 26, 2015	60.16	60.32	58.50	59.18	1,059,555	-1.45(-2.39%)
Feb 25, 2015	60.51	61.52	59.49	60.63	1,329,871	+0.71(+1.19%)
Feb 24, 2015	60.73	60.94	58.95	59.92	933,803	-0.23(-0.38%)
Feb 23, 2015	59.46	60.82	58.52	60.15	1,306,504	-0.59(-0.97%)
Feb 20, 2015	61.50	62.13	60.15	60.74	1,535,183	-0.62(-1.02%)
Feb 19, 2015	58.45	62.22	57.63	61.36	1,636,210	+1.67(+2.79%)
Feb 18, 2015	57.71	61.29	57.65	59.69	2,133,162	+0.19(+0.31%)
Feb 17, 2015	58.79	60.01	58.45	59.51	1,801,281	+0.09(+0.15%)
Feb 13, 2015	60.26	59.42	59.42	59.42	1,530,841	+0.40(+0.67%)
Feb 12, 2015	56.55	59.37	56.51	59.02	2,005,638	+3.39(+6.09%)
Feb 11, 2015	54.75	55.71	53.02	55.63	1,821,954	-0.50(-0.89%)
Feb 10, 2015	56.96	56.98	54.65	56.13	1,341,384	-0.59(-1.04%)
Feb 09, 2015	57.47	58.33	56.68	56.72	1,217,499	-0.57(-0.99%)
Feb 06, 2015	56.46	57.48	55.79	57.29	1,570,922	+1.43(+2.56%)
Feb 05, 2015	55.37	56.17	54.42	55.86	1,306,519	+1.57(+2.88%)
Feb 04, 2015	55.54	56.26	53.87	54.29	1,261,271	-2.07(-3.67%)
Feb 03, 2015	57.69	58.89	55.61	56.36	2,074,243	-0.04(-0.08%)
Feb 02, 2015	56.40	58.24	55.00	56.40	1,800,243	+0.60(+1.08%)
Jan 30, 2015	54.65	57.15	54.13	55.80	1,909,813	+0.28(+0.51%)
Jan 29, 2015	53.93	55.53	51.94	55.52	1,405,968	+2.07(+3.87%)
Jan 28, 2015	55.08	55.45	52.85	53.45	1,516,230	-2.33(-4.18%)
Jan 27, 2015	54.74	57.29	54.62	55.78	1,652,464	+0.37(+0.66%)
Jan 26, 2015	54.23	55.79	53.51	55.41	1,959,934	+1.22(+2.25%)
Jan 23, 2015	54.65	55.95	53.61	54.19	1,280,983	-0.79(-1.44%)
Jan 22, 2015	55.76	56.22	54.32	54.98	1,992,896	-0.45(-0.82%)
Jan 21, 2015	50.12	55.73	49.76	55.44	3,095,112	+4.63(+9.12%)
Jan 20, 2015	52.05	53.22	50.08	50.80	2,271,797	-2.28(-4.30%)
Jan 16, 2015	51.93	53.97	51.77	53.08	2,674,314	+1.76(+3.44%)
Jan 15, 2015	53.75	54.43	51.18	51.32	2,589,144	-1.50(-2.83%)
Jan 14, 2015	49.74	53.38	49.58	52.82	3,552,652	+3.28(+6.63%)
Jan 13, 2015	48.56	49.82	48.06	49.53	1,148,524	+1.43(+2.98%)
Jan 12, 2015	49.07	49.59	46.74	48.10	1,444,591	-1.92(-3.83%)
Jan 09, 2015	49.55	50.46	48.59	50.02	1,060,976	+0.61(+1.24%)
Jan 08, 2015	47.51	49.61	46.68	49.41	1,506,301	+2.29(+4.87%)
Jan 07, 2015	47.24	48.55	46.25	47.11	1,481,144	+0.71(+1.53%)
Jan 06, 2015	45.88	47.07	44.91	46.40	1,724,089	+0.07(+0.16%)
Jan 05, 2015	47.88	48.20	45.19	46.33	1,757,426	-2.14(-4.42%)
Jan 02, 2015	48.57	49.75	47.51	48.47	1,265,011	+0.12(+0.25%)
Dec 31, 2014	47.60	48.35	48.35	48.35	1,321,281	-0.07(-0.15%)
Dec 30, 2014	48.30	49.76	47.58	48.42	1,017,475	-0.41(-0.84%)
Dec 29, 2014	49.06	50.40	47.79	48.84	831,529	-0.02(-0.05%)
Dec 26, 2014	49.95	49.95	48.17	48.86	528,147	+0.19(+0.38%)
Dec 24, 2014	49.48	48.68	48.68	48.68	475,374	-1.23(-2.46%)
Dec 23, 2014	49.54	50.33	48.86	49.90	1,040,457	+0.51(+1.02%)
Dec 22, 2014	49.80	50.54	47.98	49.40	1,156,227	-1.21(-2.38%)
Dec 19, 2014	48.45	50.98	47.48	50.60	1,978,092	+2.41(+5.01%)
Dec 18, 2014	49.82	50.46	46.77	48.19	2,454,574	+0.49(+1.03%)
Dec 17, 2014	45.25	48.49	45.08	47.69	5,379,661	+2.53(+5.60%)
Dec 16, 2014	42.12	47.69	42.02	45.17	3,155,744	+1.97(+4.56%)
Dec 15, 2014	42.76	43.94	41.81	43.20	1,748,567	+0.76(+1.78%)
Dec 12, 2014	41.95	44.42	41.89	42.44	2,703,067	-0.52(-1.21%)
Dec 11, 2014	43.09	45.06	42.82	42.96	1,257,415	-0.44(-1.01%)
Dec 10, 2014	45.17	45.71	42.87	43.39	1,641,422	-2.45(-5.35%)
Dec 09, 2014	43.86	46.64	43.44	45.84	1,682,650	+1.52(+3.43%)
Dec 08, 2014	46.35	46.35	43.62	44.32	1,954,284	-3.23(-6.79%)
Dec 05, 2014	47.23	48.28	46.49	47.55	1,863,227	+0.25(+0.53%)
Dec 04, 2014	47.67	48.69	46.44	47.30	1,573,304	-1.12(-2.31%)
Dec 03, 2014	47.28	51.05	46.08	48.42	2,009,954	+1.63(+3.49%)
Dec 02, 2014	44.79	47.49	44.03	46.78	2,449,732	+1.64(+3.64%)

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.