Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.01	28.50	27.23	27.31	737,751	-0.95(-3.38%)
May 30, 2013	28.13	28.84	27.82	28.27	439,485	-0.01(-0.03%)
May 29, 2013	28.16	28.56	27.75	28.28	284,245	+0.01(+0.03%)
May 28, 2013	28.12	29.05	27.75	28.27	473,799	+0.51(+1.84%)
May 24, 2013	27.01	28.04	26.51	27.76	0	+0.85(+3.16%)
May 23, 2013	25.87	27.74	25.50	26.91	0	+0.59(+2.24%)
May 22, 2013	26.09	28.18	25.78	26.32	0	+0.67(+2.62%)
May 21, 2013	26.21	26.21	25.26	25.65	0	-0.26(-1.00%)
May 20, 2013	25.58	26.09	25.27	25.91	0	+0.49(+1.91%)
May 17, 2013	24.69	26.21	24.43	25.42	0	+1.21(+4.98%)
May 16, 2013	25.21	25.56	24.05	24.22	4,870,159	+0.37(+1.56%)
May 15, 2013	22.88	24.08	21.99	23.84	0	+0.66(+2.86%)
May 13, 2013	23.02	23.46	22.93	23.18	0	+0.06(+0.28%)
May 10, 2013	23.17	23.21	22.58	23.12	0	-0.08(-0.35%)
May 09, 2013	23.92	24.00	23.02	23.20	0	-0.69(-2.88%)
May 08, 2013	22.95	24.06	22.25	23.88	0	+0.80(+3.47%)
May 07, 2013	23.22	23.30	22.55	23.08	0	-0.18(-0.76%)
May 06, 2013	22.31	23.78	22.31	23.26	0	+1.04(+4.66%)
May 03, 2013	22.19	22.37	21.92	22.23	0	+0.31(+1.40%)
May 02, 2013	21.40	22.04	21.40	21.92	0	+0.53(+2.50%)
May 01, 2013	21.11	21.85	20.99	21.39	0	+0.15(+0.69%)
Apr 30, 2013	21.40	21.63	21.13	21.24	0	+0.18(+0.84%)
Apr 29, 2013	21.82	21.82	20.85	21.06	424,659	-0.68(-3.12%)
Apr 26, 2013	22.07	22.14	21.41	21.74	181,683	-0.34(-1.54%)
Apr 25, 2013	22.25	22.39	21.98	22.08	84,603	+0.16(+0.74%)
Apr 24, 2013	22.19	22.34	21.87	21.92	96,311	-0.32(-1.42%)
Apr 23, 2013	21.88	22.39	21.81	22.23	132,413	+0.41(+1.89%)
Apr 22, 2013	21.31	22.11	21.20	21.82	184,472	+0.61(+2.90%)
Apr 19, 2013	21.64	21.69	21.10	21.21	156,774	-0.23(-1.09%)
Apr 18, 2013	20.96	21.57	20.59	21.44	91,597	+0.57(+2.75%)
Apr 17, 2013	21.44	21.46	20.55	20.87	197,794	-0.76(-3.52%)
Apr 16, 2013	21.09	21.65	20.92	21.63	205,548	+0.76(+3.64%)
Apr 15, 2013	21.32	21.32	20.23	20.87	468,240	-0.67(-3.12%)
Apr 12, 2013	21.43	21.88	21.22	21.54	340,895	+0.11(+0.49%)
Apr 11, 2013	21.14	21.60	20.30	21.43	204,621	+0.34(+1.61%)
Apr 10, 2013	21.64	22.03	20.96	21.09	284,444	-0.55(-2.54%)
Apr 09, 2013	21.27	22.15	21.14	21.64	352,621	+0.57(+2.73%)
Apr 08, 2013	20.36	21.31	20.24	21.07	178,258	+0.70(+3.46%)
Apr 05, 2013	19.97	20.52	19.87	20.37	69,718	+0.11(+0.52%)
Apr 04, 2013	20.12	20.44	19.27	20.26	166,965	+0.11(+0.52%)
Apr 03, 2013	21.88	21.88	19.80	20.16	651,061	-1.71(-7.84%)
Apr 02, 2013	22.22	22.56	21.64	21.87	609,783	-0.29(-1.31%)
Apr 01, 2013	21.78	22.62	21.78	22.16	267,683	+0.45(+2.09%)
Mar 28, 2013	21.22	22.01	21.06	21.71	194,683	+0.59(+2.80%)
Mar 27, 2013	20.58	21.25	20.58	21.12	103,258	+0.37(+1.79%)
Mar 26, 2013	20.41	20.92	20.29	20.75	236,558	+0.36(+1.79%)
Mar 25, 2013	19.97	20.49	19.91	20.38	243,521	+0.53(+2.65%)
Mar 22, 2013	19.73	19.91	19.61	19.86	59,459	+0.19(+0.99%)
Mar 21, 2013	19.35	19.79	19.32	19.66	164,370	+0.25(+1.29%)
Mar 20, 2013	19.44	19.65	19.13	19.41	100,065	+0.19(+1.01%)
Mar 19, 2013	19.60	20.33	19.06	19.22	107,804	-0.19(-0.96%)
Mar 18, 2013	19.31	19.86	19.11	19.40	47,970	-0.13(-0.66%)
Mar 15, 2013	20.16	20.19	19.01	19.53	230,145	-0.57(-2.86%)
Mar 14, 2013	20.92	20.92	19.59	20.11	189,039	-0.72(-3.46%)
Mar 13, 2013	20.12	21.35	19.95	20.83	381,760	+0.66(+3.29%)
Mar 12, 2013	19.83	20.21	19.65	20.16	132,578	+0.36(+1.80%)
Mar 11, 2013	20.16	20.21	19.48	19.81	269,646	-0.33(-1.65%)
Mar 08, 2013	20.03	20.19	19.32	20.14	157,169	+0.32(+1.59%)
Mar 07, 2013	19.01	20.13	18.22	19.82	160,306	+0.78(+4.08%)
Mar 06, 2013	19.27	19.44	18.91	19.05	16,979	-0.12(-0.63%)
Mar 05, 2013	18.13	19.32	18.13	19.17	134,363	+1.06(+5.85%)
Mar 04, 2013	18.09	18.50	17.66	18.11	48,150	+0.04(+0.22%)

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.