Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2013	18.20	18.45	17.72	18.07	56,789	-0.30(-1.63%)
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%)
Dec 04, 2012	14.75	14.75	14.08	14.42	37,107	-0.14(-0.95%)
Nov 30, 2012	14.91	14.95	14.37	14.56	54,620	-0.13(-0.88%)
Nov 29, 2012	14.12	14.84	13.91	14.69	203,231	+0.74(+5.28%)
Nov 28, 2012	14.11	14.15	13.73	13.95	116,110	+0.02(+0.12%)
Nov 27, 2012	13.81	14.02	13.69	13.94	68,877	-0.02(-0.17%)
Nov 26, 2012	13.99	14.09	13.80	13.96	95,616	-0.05(-0.35%)
Nov 23, 2012	13.95	14.20	13.80	14.01	116,173	+0.10(+0.70%)
Nov 21, 2012	13.85	14.14	13.63	13.91	40,854	+0.06(+0.41%)
Nov 20, 2012	13.86	13.98	13.61	13.86	310,798	+0.01(+0.06%)
Nov 19, 2012	13.63	13.95	13.35	13.85	95,427	+0.24(+1.78%)
Nov 16, 2012	13.68	14.31	13.16	13.60	129,321	+0.10(+0.72%)
Nov 15, 2012	13.25	13.96	12.71	13.51	453,693	+0.53(+4.05%)
Nov 14, 2012	12.92	13.32	12.66	12.98	152,545	+0.01(+0.06%)
Nov 13, 2012	13.36	13.56	12.92	12.97	58,826	-0.37(-2.79%)
Nov 12, 2012	13.31	13.39	13.23	13.35	15,800	-0.04(-0.30%)
Nov 09, 2012	13.21	13.70	13.21	13.39	259,074	-0.16(-1.19%)
Nov 08, 2012	13.18	13.97	13.18	13.55	175,035	-0.25(-1.82%)
Nov 07, 2012	13.55	14.07	13.55	13.80	192,585	+0.04(+0.29%)
Nov 06, 2012	13.35	14.14	13.01	13.76	458,110	+0.24(+1.79%)
Nov 05, 2012	13.58	13.75	13.35	13.52	41,165	-0.23(-1.71%)
Nov 02, 2012	13.74	13.94	13.39	13.75	89,030	-0.19(-1.33%)
Nov 01, 2012	13.83	14.14	13.35	13.94	250,917	+0.16(+1.17%)
Oct 31, 2012	13.35	13.77	13.35	13.77	44,942	-0.09(-0.64%)
Oct 26, 2012	14.16	13.86	13.86	13.86	246,650	+0.09(+0.65%)
Oct 25, 2012	14.54	14.54	13.14	13.77	255,724	-0.29(-2.07%)
Oct 24, 2012	13.69	14.13	13.69	14.07	195,546	+0.21(+1.52%)
Oct 23, 2012	13.63	13.99	13.55	13.86	205,312	-0.23(-1.61%)
Oct 19, 2012	14.33	14.40	14.08	14.08	368,434	-0.23(-1.64%)
Oct 18, 2012	14.24	14.45	14.17	14.32	180,523	+0.00(+0.00%)
Oct 17, 2012	14.32	14.62	14.15	14.32	149,551	-0.07(-0.51%)
Oct 16, 2012	14.21	14.52	13.95	14.39	222,849	+0.03(+0.23%)
Oct 15, 2012	14.20	14.42	14.15	14.36	782,661	+0.20(+1.43%)

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.