Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	81.30	82.18	80.78	81.58	1,129,089	-0.64(-0.78%)
Feb 27, 2017	81.34	82.56	80.93	82.22	1,305,861	+1.00(+1.24%)
Feb 24, 2017	80.59	82.44	79.91	81.21	2,427,162	-0.44(-0.54%)
Feb 23, 2017	84.19	84.31	80.19	81.66	2,977,049	-0.87(-1.05%)
Feb 22, 2017	85.77	86.25	82.22	82.52	2,784,118	-3.89(-4.50%)
Feb 21, 2017	88.62	89.45	86.12	86.41	1,937,517	-0.64(-0.73%)
Feb 17, 2017		87.05	87.05	87.05	0	-1.12(-1.27%)
Feb 16, 2017	90.39	91.20	87.93	88.17	1,862,856	-2.29(-2.53%)
Feb 15, 2017	90.46	92.21	89.51	90.46	4,429,809	+3.36(+3.86%)
Feb 14, 2017	84.45	87.34	83.15	87.09	2,427,143	+2.73(+3.24%)
Feb 13, 2017	84.72	84.88	82.90	84.36	1,716,632	-0.40(-0.47%)
Feb 10, 2017	85.19	86.36	84.25	84.76	1,540,861	+0.70(+0.83%)
Feb 09, 2017	81.69	84.17	81.63	84.06	1,484,676	+2.73(+3.35%)
Feb 08, 2017	80.21	81.51	77.69	81.34	2,780,057	+0.36(+0.44%)
Feb 07, 2017	84.43	85.50	80.94	80.98	2,474,495	-4.30(-5.05%)
Feb 06, 2017	84.68	85.43	83.00	85.28	1,600,788	+0.82(+0.98%)
Feb 03, 2017	84.64	85.40	84.06	84.46	1,276,831	-0.17(-0.20%)
Feb 02, 2017	85.38	85.65	83.04	84.63	1,492,071	-0.91(-1.07%)
Feb 01, 2017	85.79	86.46	83.51	85.54	1,917,216	+0.48(+0.56%)
Jan 31, 2017	83.24	85.33	82.97	85.06	3,082,328	+2.16(+2.60%)
Jan 30, 2017	86.02	86.23	82.26	82.90	1,870,876	-3.38(-3.92%)
Jan 27, 2017	86.27	87.19	85.76	86.29	816,564	-0.02(-0.02%)
Jan 26, 2017	85.67	87.76	85.67	86.30	1,824,782	+1.28(+1.50%)
Jan 25, 2017	83.77	86.61	83.77	85.02	1,596,789	+1.12(+1.33%)
Jan 24, 2017	83.08	84.31	82.73	83.91	1,005,090	+1.25(+1.52%)
Jan 23, 2017	82.90	83.48	81.89	82.65	873,105	-0.74(-0.89%)
Jan 20, 2017	83.62	85.07	82.99	83.40	1,114,957	+0.69(+0.83%)
Jan 19, 2017	81.69	83.74	81.69	82.71	1,357,693	+1.41(+1.73%)
Jan 18, 2017	80.49	82.08	80.18	81.30	1,003,430	+0.06(+0.08%)
Jan 17, 2017	82.78	83.24	80.70	81.24	1,709,851	-0.74(-0.91%)
Jan 13, 2017		81.98	81.98	81.98	0	-1.79(-2.13%)
Jan 12, 2017	84.55	85.15	83.06	83.77	1,506,237	-0.27(-0.33%)
Jan 11, 2017	82.93	84.51	82.42	84.04	1,488,672	+0.97(+1.17%)
Jan 10, 2017	82.45	83.41	82.18	83.07	1,216,990	+1.04(+1.26%)
Jan 09, 2017	83.24	83.31	81.93	82.04	814,227	-1.80(-2.15%)
Jan 06, 2017	83.83	84.76	82.54	83.84	1,251,169	-0.01(-0.01%)
Jan 05, 2017	84.06	85.38	83.16	83.85	1,302,692	+0.08(+0.10%)
Jan 04, 2017	83.51	84.80	82.88	83.77	1,546,720	+0.26(+0.31%)
Jan 03, 2017	82.90	84.92	82.54	83.51	1,591,718	+1.77(+2.17%)
Dec 30, 2016		81.74	81.74	81.74	0	-0.80(-0.97%)
Dec 29, 2016	83.50	83.77	82.19	82.54	1,037,472	-0.72(-0.86%)
Dec 28, 2016	84.50	84.60	83.05	83.26	1,172,086	-0.74(-0.88%)
Dec 27, 2016	84.01	84.51	83.35	84.00	776,561	+0.74(+0.89%)
Dec 23, 2016		83.25	83.25	83.25	0	+0.16(+0.19%)
Dec 22, 2016	82.45	84.12	81.59	83.09	1,078,779	+1.04(+1.26%)
Dec 21, 2016	83.31	84.29	81.25	82.06	1,759,219	-0.98(-1.18%)
Dec 20, 2016	86.06	86.13	82.90	83.03	1,621,053	-2.09(-2.46%)
Dec 19, 2016	82.65	85.44	82.56	85.13	2,654,038	+2.67(+3.24%)
Dec 16, 2016	81.57	82.59	80.48	82.46	2,465,689	+0.62(+0.76%)
Dec 15, 2016	78.66	81.96	78.09	81.84	11,313,464	-0.27(-0.33%)
Dec 14, 2016	83.45	85.12	81.96	82.10	1,964,351	-3.05(-3.58%)
Dec 13, 2016	85.47	86.68	83.82	85.15	1,834,241	+0.23(+0.28%)
Dec 12, 2016	89.16	91.53	84.29	84.92	2,264,413	-0.85(-0.99%)
Dec 09, 2016	87.53	87.65	84.47	85.77	1,153,988	-0.99(-1.14%)
Dec 08, 2016	85.85	87.40	85.24	86.75	962,946	+1.51(+1.77%)
Dec 07, 2016	85.61	86.32	84.26	85.24	1,200,954	-0.73(-0.85%)
Dec 06, 2016	85.75	87.09	84.44	85.97	1,440,147	-0.52(-0.60%)
Dec 05, 2016	88.23	90.12	86.20	86.49	1,747,511	-0.98(-1.12%)
Dec 02, 2016	89.85	90.22	87.26	87.47	2,301,647	-1.50(-1.69%)

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.