Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	58.80	59.22	57.03	57.63	1,696,270	-1.09(-1.86%)
Feb 26, 2016	58.70	59.84	58.11	58.72	1,480,837	+0.84(+1.45%)
Feb 25, 2016	57.54	58.44	55.27	57.88	1,484,780	-0.13(-0.22%)
Feb 24, 2016	57.48	58.05	54.61	58.01	1,290,297	+1.40(+2.47%)
Feb 23, 2016	59.61	59.61	56.52	56.61	1,498,468	-3.00(-5.03%)
Feb 22, 2016	59.96	60.39	58.31	59.61	1,690,691	+1.31(+2.25%)
Feb 19, 2016	56.15	58.37	55.31	58.30	1,774,115	+1.48(+2.60%)
Feb 18, 2016	56.78	58.02	54.74	56.82	2,330,530	-0.15(-0.27%)
Feb 17, 2016	56.23	58.40	53.57	56.97	3,128,471	+2.00(+3.63%)
Feb 16, 2016	57.05	57.76	54.43	54.98	2,603,811	-0.94(-1.68%)
Feb 12, 2016	56.54	55.91	55.91	55.91	2,029,242	+0.99(+1.81%)
Feb 11, 2016	52.75	55.46	51.57	54.92	2,219,522	+0.46(+0.85%)
Feb 10, 2016	54.42	56.12	53.14	54.46	1,896,539	+0.22(+0.40%)
Feb 09, 2016	55.62	56.35	52.48	54.24	2,099,365	-2.34(-4.13%)
Feb 08, 2016	53.41	56.90	52.59	56.58	2,354,541	+2.14(+3.92%)
Feb 05, 2016	57.80	57.80	53.84	54.44	2,997,291	-3.79(-6.51%)
Feb 04, 2016	61.05	62.17	57.98	58.24	3,126,725	-2.33(-3.85%)
Feb 03, 2016	58.58	60.66	56.61	60.56	1,660,481	+2.94(+5.09%)
Feb 02, 2016	57.19	59.14	56.77	57.63	1,224,716	-1.09(-1.86%)
Feb 01, 2016	60.18	60.21	57.73	58.72	2,325,090	-2.39(-3.90%)
Jan 29, 2016	59.32	61.20	59.06	61.11	3,215,406	+2.23(+3.79%)
Jan 28, 2016	57.57	59.44	56.70	58.87	2,945,393	+3.66(+6.62%)
Jan 27, 2016	53.64	56.45	52.97	55.22	3,063,147	+1.41(+2.62%)
Jan 26, 2016	51.51	54.18	50.03	53.81	1,674,500	+3.60(+7.17%)
Jan 25, 2016	51.81	53.81	49.82	50.21	1,586,662	-3.31(-6.18%)
Jan 22, 2016	52.74	55.80	52.12	53.52	2,311,593	+1.67(+3.23%)
Jan 21, 2016	49.23	52.48	49.10	51.85	2,371,667	+2.58(+5.24%)
Jan 20, 2016	47.72	50.62	45.77	49.27	3,547,050	+0.35(+0.71%)
Jan 19, 2016	51.20	52.23	48.07	48.92	2,054,666	-2.17(-4.24%)
Jan 15, 2016	48.27	51.09	51.09	51.09	2,493,620	+0.39(+0.77%)
Jan 14, 2016	49.14	51.12	47.64	50.70	2,871,889	+2.56(+5.33%)
Jan 13, 2016	48.38	48.97	46.07	48.13	7,092,035	+0.80(+1.69%)
Jan 12, 2016	47.43	47.95	44.87	47.33	3,017,489	+0.74(+1.60%)
Jan 11, 2016	49.05	49.69	45.92	46.59	2,404,561	-2.56(-5.20%)
Jan 08, 2016	49.34	50.04	47.55	49.14	1,556,974	+0.29(+0.60%)
Jan 07, 2016	49.13	51.47	48.61	48.85	1,336,200	-1.46(-2.89%)
Jan 06, 2016	51.78	51.78	49.94	50.31	1,638,078	-2.42(-4.59%)
Jan 05, 2016	53.46	53.87	52.25	52.73	1,244,886	-0.74(-1.39%)
Jan 04, 2016	53.75	54.31	52.65	53.47	1,483,248	-0.64(-1.18%)
Dec 31, 2015	53.20	54.11	54.11	54.11	952,493	+0.71(+1.33%)
Dec 30, 2015	52.87	54.22	52.44	53.40	783,094	-0.34(-0.63%)
Dec 29, 2015	54.38	54.81	52.51	53.74	1,008,705	+0.82(+1.54%)
Dec 28, 2015	54.31	54.31	52.27	52.92	1,100,166	-2.01(-3.67%)
Dec 24, 2015	54.42	54.94	54.94	54.94	601,119	+0.37(+0.68%)
Dec 23, 2015	52.48	54.68	51.76	54.56	1,474,198	+3.32(+6.49%)
Dec 22, 2015	50.35	52.43	50.04	51.24	1,691,638	+0.93(+1.85%)
Dec 21, 2015	53.49	54.61	49.75	50.31	3,222,979	-3.20(-5.99%)
Dec 18, 2015	55.66	55.66	53.18	53.51	2,065,376	-2.09(-3.77%)
Dec 17, 2015	59.33	59.33	54.92	55.61	2,510,956	-2.92(-4.99%)
Dec 16, 2015	62.27	62.68	58.20	58.53	1,634,852	-3.36(-5.42%)
Dec 15, 2015	61.24	62.84	61.02	61.88	1,781,146	+0.73(+1.19%)
Dec 14, 2015	61.31	61.96	59.67	61.16	1,953,257	-0.77(-1.24%)
Dec 11, 2015	62.84	63.57	61.40	61.92	1,341,117	-2.05(-3.20%)
Dec 10, 2015	61.84	64.71	61.84	63.97	2,218,541	+1.67(+2.69%)
Dec 09, 2015	61.60	63.40	60.67	62.30	1,347,128	+1.68(+2.78%)
Dec 08, 2015	58.71	61.30	58.43	60.61	2,457,388	+0.88(+1.48%)
Dec 07, 2015	60.25	61.01	57.81	59.73	2,008,433	-1.99(-3.22%)
Dec 04, 2015	61.67	63.21	60.58	61.72	1,305,841	-0.36(-0.57%)
Dec 03, 2015	62.92	63.36	61.28	62.08	780,727	-0.03(-0.05%)
Dec 02, 2015	63.72	63.72	60.56	62.11	1,325,980	-1.14(-1.80%)

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.