Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	102.77	103.71	100.79	100.81	1,262,204	-1.24(-1.21%)
Feb 27, 2018	102.72	104.38	102.04	102.05	1,017,652	-1.25(-1.21%)
Feb 26, 2018	104.19	104.34	102.79	103.31	823,428	-0.17(-0.16%)
Feb 23, 2018	100.76	103.60	100.34	103.47	1,083,024	+3.74(+3.75%)
Feb 22, 2018		101.18	97.59	99.74	1,412,687	+1.88(+1.93%)
Feb 21, 2018	98.94	100.85	97.74	97.85	1,558,084	-1.48(-1.49%)
Feb 20, 2018	99.62	101.39	99.03	99.33	1,578,580	-0.87(-0.86%)
Feb 16, 2018		100.20	100.20	100.20	0	-1.03(-1.01%)
Feb 15, 2018	100.29	101.31	98.58	101.23	2,989,492	+1.88(+1.89%)
Feb 14, 2018	93.83	99.45	93.15	99.35	3,585,974	+6.31(+6.78%)
Feb 13, 2018	93.20	94.17	92.90	93.04	2,038,681	-0.79(-0.84%)
Feb 12, 2018	90.59	94.18	90.59	93.83	2,111,913	+4.45(+4.98%)
Feb 09, 2018	90.74	92.01	85.46	89.38	2,240,260	-0.66(-0.74%)
Feb 08, 2018	95.89	96.62	89.96	90.05	3,454,690	-5.80(-6.05%)
Feb 07, 2018	98.61	99.19	95.82	95.85	1,499,372	-2.75(-2.79%)
Feb 06, 2018	96.03	100.65	95.58	98.60	2,096,507	+0.54(+0.55%)
Feb 05, 2018	97.46	101.06	96.11	98.06	2,199,931	-0.99(-1.00%)
Feb 02, 2018	101.69	101.91	98.86	99.05	1,922,238	-3.38(-3.30%)
Feb 01, 2018	101.57	103.28	101.23	102.43	1,198,084	+0.92(+0.91%)
Jan 31, 2018	102.19	102.92	101.31	101.51	1,542,596	-0.62(-0.61%)
Jan 30, 2018	103.52	103.52	102.03	102.13	1,872,610	-2.25(-2.15%)
Jan 29, 2018	105.39	106.31	104.05	104.38	1,189,190	-0.84(-0.80%)
Jan 26, 2018	103.36	105.31	102.60	105.22	821,444	+2.62(+2.55%)
Jan 25, 2018	106.24	106.37	102.54	102.60	1,621,011	-2.84(-2.69%)
Jan 24, 2018	107.53	108.81	105.33	105.44	1,906,929	-1.58(-1.47%)
Jan 23, 2018	107.23	108.30	105.69	107.02	1,424,011	+0.08(+0.08%)
Jan 22, 2018		106.89	103.53	106.94	1,135,124	+3.75(+3.64%)
Jan 19, 2018	102.34	103.55	101.89	103.18	723,691	+0.28(+0.27%)
Jan 18, 2018	103.17	103.81	102.06	102.91	1,285,737	-0.17(-0.16%)
Jan 17, 2018	103.61	104.18	102.46	103.08	1,762,274	-0.47(-0.45%)
Jan 16, 2018	105.54	105.85	103.42	103.55	1,239,304	-1.72(-1.63%)
Jan 12, 2018		105.26	105.26	105.26	0	+0.19(+0.18%)
Jan 11, 2018	102.97	106.65	102.36	105.07	1,846,234	+2.11(+2.05%)
Jan 10, 2018				102.96	1,839,355	-0.16(-0.16%)
Jan 09, 2018	106.24	106.82	102.98	103.12	1,596,255	-2.83(-2.67%)
Jan 08, 2018	105.23	106.12	104.66	105.95	1,765,793	+0.82(+0.78%)
Jan 05, 2018	104.91	105.87	103.95	105.13	1,080,175	-0.12(-0.11%)
Jan 04, 2018	104.44	105.47	103.10	105.25	1,210,002	+0.78(+0.74%)
Jan 03, 2018	103.29	104.94	103.11	104.48	1,991,105	+1.04(+1.01%)
Jan 02, 2018	101.11	103.76	101.09	103.43	1,914,063	+1.32(+1.29%)
Dec 29, 2017		102.12	102.12	102.12	0	+0.59(+0.58%)
Dec 28, 2017	100.60	101.93	99.77	101.53	1,348,007	+1.88(+1.89%)
Dec 27, 2017	102.03	102.19	99.60	99.64	1,666,470	-2.25(-2.21%)
Dec 26, 2017	101.13	103.09	100.64	101.89	1,842,826	+1.29(+1.29%)
Dec 22, 2017	99.88	101.51	99.59	100.59	1,876,365	+1.03(+1.03%)
Dec 21, 2017	95.45	99.93	94.84	99.57	3,269,467	+4.74(+5.00%)
Dec 20, 2017	91.20	95.26	90.56	94.83	2,634,419	+4.39(+4.86%)
Dec 19, 2017	88.80	90.59	88.54	90.44	1,215,487	+1.75(+1.97%)
Dec 18, 2017	88.98	89.78	88.10	88.69	1,061,098	+0.11(+0.12%)
Dec 15, 2017	90.04	90.50	88.44	88.58	1,292,418	-1.22(-1.36%)
Dec 14, 2017	89.93	91.08	89.51	89.81	1,022,673	-0.45(-0.50%)
Dec 13, 2017	90.55	91.03	89.79	90.26	966,891	+0.05(+0.05%)
Dec 12, 2017	90.23	90.79	89.46	90.21	747,889	+0.19(+0.21%)
Dec 11, 2017	89.69	90.92	89.38	90.02	1,119,732	+0.43(+0.48%)
Dec 08, 2017	88.97	89.73	88.71	89.59	885,122	+1.47(+1.67%)
Dec 07, 2017	86.14	88.20	85.83	88.12	899,459	+2.12(+2.46%)
Dec 06, 2017	87.73	88.11	85.71	86.00	1,270,415	-2.21(-2.50%)
Dec 05, 2017	87.66	89.17	87.43	88.21	828,977	+0.03(+0.04%)
Dec 04, 2017	89.99	90.67	88.07	88.18	794,948	-1.53(-1.70%)

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.