Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.86	18.85	16.34	18.37	253,372	+1.42(+8.35%)
Feb 27, 2013	16.25	17.39	16.06	16.95	195,949	+0.74(+4.54%)
Feb 26, 2013	16.05	16.60	15.93	16.22	147,447	-0.75(-4.43%)
Feb 22, 2013	18.00	18.30	16.36	16.97	383,925	+0.20(+1.21%)
Feb 21, 2013	17.22	17.22	16.62	16.77	95,061	-0.44(-2.58%)
Feb 20, 2013	18.45	18.83	17.16	17.21	118,886	-1.25(-6.75%)
Feb 19, 2013	18.05	18.46	17.98	18.46	125,990	+0.42(+2.33%)
Feb 15, 2013	17.85	18.32	17.55	18.04	181,103	+0.24(+1.36%)
Feb 14, 2013	17.43	18.55	17.43	17.79	469,111	+0.36(+2.04%)
Feb 13, 2013	17.43	17.80	17.17	17.44	397,620	-0.01(-0.05%)
Feb 12, 2013	17.41	17.60	17.03	17.45	191,209	+0.01(+0.05%)
Feb 11, 2013	17.90	17.90	17.23	17.44	73,069	-0.40(-2.22%)
Feb 08, 2013	18.11	18.40	17.83	17.83	119,129	-0.30(-1.65%)
Feb 07, 2013	17.84	18.35	17.79	18.13	75,789	-0.17(-0.93%)
Feb 06, 2013	18.19	18.47	17.96	18.30	168,155	+0.07(+0.40%)
Feb 04, 2013	18.32	18.37	17.67	18.23	98,984	-0.13(-0.70%)
Feb 01, 2013	18.25	18.56	18.09	18.36	115,676	+0.23(+1.25%)
Jan 31, 2013	18.22	18.22	17.43	18.13	321,855	-0.20(-1.10%)
Jan 30, 2013	17.83	18.51	17.83	18.34	420,897	+0.44(+2.44%)
Jan 29, 2013	17.54	17.92	17.50	17.90	140,541	+0.40(+2.26%)
Jan 28, 2013	17.96	18.00	17.26	17.50	112,409	-0.29(-1.64%)
Jan 25, 2013	17.43	18.37	17.43	17.79	87,995	+0.46(+2.66%)
Jan 24, 2013	17.18	18.27	17.14	17.33	141,535	+0.00(+0.00%)
Jan 23, 2013	17.58	17.58	16.95	17.33	52,788	-0.29(-1.65%)
Jan 22, 2013	16.66	17.71	16.66	17.62	197,899	+1.01(+6.09%)
Jan 18, 2013	17.12	17.62	16.43	16.61	147,537	-0.47(-2.75%)
Jan 17, 2013	17.28	17.64	16.79	17.08	160,357	-0.13(-0.75%)
Jan 16, 2013	17.05	17.41	16.23	17.21	296,098	-0.36(-2.03%)
Jan 15, 2013	17.53	18.28	17.12	17.57	73,259	-0.06(-0.37%)
Jan 14, 2013	17.54	18.17	17.54	17.63	161,208	+0.11(+0.60%)
Jan 11, 2013	17.47	17.62	16.62	17.53	205,491	+0.03(+0.19%)
Jan 10, 2013	16.61	17.79	16.45	17.50	290,684	+0.94(+5.67%)
Jan 09, 2013	16.75	16.96	16.50	16.56	212,356	-0.11(-0.63%)
Jan 08, 2013	16.73	17.07	16.48	16.66	283,619	-0.14(-0.82%)
Jan 07, 2013	16.09	17.18	15.89	16.80	259,961	+0.58(+3.59%)
Jan 04, 2013	15.57	16.57	15.34	16.22	214,211	+0.74(+4.75%)
Jan 03, 2013	15.56	15.74	15.08	15.48	110,087	-0.08(-0.52%)
Jan 02, 2013	15.55	16.11	15.11	15.56	234,459	+0.08(+0.52%)
Dec 31, 2012	15.16	15.55	15.02	15.48	117,268	+0.29(+1.92%)
Dec 28, 2012	14.89	15.30	14.81	15.19	82,095	+0.19(+1.29%)
Dec 27, 2012	15.02	15.76	14.87	15.00	200,385	-0.09(-0.59%)
Dec 26, 2012	15.17	15.37	14.78	15.08	100,472	+0.01(+0.05%)
Dec 24, 2012	15.41	15.73	14.57	15.08	196,540	-0.27(-1.79%)
Dec 21, 2012	15.06	15.51	14.30	15.35	2,394,142	-0.03(-0.21%)
Dec 20, 2012	15.33	15.38	14.91	15.38	247,864	-0.13(-0.83%)
Dec 19, 2012	15.21	16.09	14.66	15.51	238,065	+0.31(+2.02%)
Dec 18, 2012	14.50	15.57	14.32	15.21	176,202	+0.66(+4.56%)
Dec 17, 2012	14.28	14.96	14.15	14.54	133,017	+0.33(+2.33%)
Dec 14, 2012	14.10	14.28	13.95	14.21	55,196	-0.25(-1.73%)
Dec 13, 2012	14.08	14.54	13.98	14.46	167,912	+0.19(+1.36%)
Dec 12, 2012	14.13	14.38	14.13	14.27	71,626	+0.08(+0.57%)
Dec 11, 2012	14.08	14.43	13.91	14.19	89,192	-0.06(-0.45%)
Dec 10, 2012	14.47	14.49	14.04	14.25	89,332	-0.11(-0.73%)
Dec 07, 2012	14.30	14.44	14.24	14.36	52,442	+0.11(+0.74%)
Dec 06, 2012	14.36	14.38	14.01	14.25	51,799	-0.29(-2.00%)
Dec 05, 2012	14.22	14.64	14.22	14.54	40,769	+0.12(+0.84%)

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.