Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	70.72	72.18	70.22	71.83	1,993,988	+1.23(+1.74%)
Jun 29, 2017	70.54	71.57	70.13	70.60	1,886,779	+0.56(+0.80%)
Jun 28, 2017	71.39	72.41	70.00	70.04	1,539,493	-1.12(-1.58%)
Jun 27, 2017	70.84	71.72	70.01	71.17	1,568,992	+0.56(+0.79%)
Jun 26, 2017	71.78	71.78	70.10	70.61	1,506,100	-0.89(-1.24%)
Jun 23, 2017	69.58	71.67	69.41	71.50	2,936,323	+1.96(+2.81%)
Jun 22, 2017	70.28	71.32	69.48	69.54	1,491,673	-0.62(-0.89%)
Jun 21, 2017	70.12	71.94	69.27	70.17	2,565,823	-0.23(-0.33%)
Jun 20, 2017	68.18	70.92	67.31	70.40	2,585,592	+0.93(+1.34%)
Jun 19, 2017	69.03	69.79	68.32	69.47	1,305,694	+0.82(+1.20%)
Jun 16, 2017	69.92	70.27	67.87	68.64	2,962,306	-0.81(-1.16%)
Jun 15, 2017	71.81	72.24	68.47	69.45	3,468,599	-2.86(-3.95%)
Jun 14, 2017	74.24	74.57	72.07	72.31	1,971,008	-2.46(-3.29%)
Jun 13, 2017	73.18	74.78	73.06	74.77	1,600,093	+1.44(+1.96%)
Jun 12, 2017	73.26	74.17	72.70	73.33	2,867,194	+0.41(+0.57%)
Jun 09, 2017	71.23	73.09	70.84	72.92	1,769,138	+1.88(+2.65%)
Jun 08, 2017	71.13	72.13	70.40	71.03	2,679,049	-0.63(-0.88%)
Jun 07, 2017	74.50	75.02	71.33	71.66	1,768,581	-3.36(-4.48%)
Jun 06, 2017	73.00	75.31	72.75	75.03	1,758,548	+1.71(+2.33%)
Jun 05, 2017	73.83	74.22	72.72	73.32	1,513,514	-0.96(-1.30%)
Jun 02, 2017	75.75	76.06	73.99	74.28	1,831,910	-1.72(-2.27%)
Jun 01, 2017	75.77	76.70	74.82	76.01	1,491,907	+0.98(+1.30%)
May 31, 2017	75.08	75.96	73.76	75.03	3,146,207	-1.23(-1.61%)
May 30, 2017	79.04	79.22	76.11	76.26	2,579,626	-3.34(-4.20%)
May 26, 2017	80.53	80.83	79.11	79.60	1,685,654	-0.99(-1.22%)
May 25, 2017	80.28	82.48	79.53	80.58	1,901,932	+0.21(+0.26%)
May 24, 2017	81.41	81.67	79.85	80.37	1,672,797	-1.04(-1.27%)
May 23, 2017	82.85	82.94	81.34	81.41	1,425,251	-1.29(-1.56%)
May 22, 2017	83.79	84.51	82.23	82.70	1,339,314	-0.70(-0.84%)
May 19, 2017	82.70	84.03	82.18	83.41	1,642,708	+1.21(+1.48%)
May 18, 2017	81.62	83.19	81.61	82.19	1,284,756	-0.14(-0.17%)
May 17, 2017	83.15	84.51	82.29	82.33	1,406,545	-1.76(-2.09%)
May 16, 2017	83.79	84.67	83.21	84.09	1,517,534	+0.55(+0.66%)
May 15, 2017	84.22	84.93	83.41	83.54	1,225,134	+1.12(+1.35%)
May 12, 2017	81.69	82.72	81.62	82.42	1,529,366	+0.42(+0.51%)
May 11, 2017	83.17	83.71	81.78	82.00	1,524,818	-0.81(-0.98%)
May 10, 2017	81.29	83.31	81.17	82.81	1,819,823	+2.23(+2.77%)
May 09, 2017	81.13	81.59	80.28	80.58	1,290,776	-0.81(-0.99%)
May 08, 2017	80.39	81.73	79.67	81.38	1,870,273	+0.78(+0.97%)
May 05, 2017	77.15	80.66	77.09	80.60	2,331,358	+3.59(+4.66%)
May 04, 2017	80.32	80.56	75.74	77.01	3,996,936	-4.10(-5.06%)
May 03, 2017	80.07	83.21	79.69	81.11	3,402,334	+1.54(+1.93%)
May 02, 2017	80.45	81.17	78.84	79.57	2,014,366	-0.47(-0.59%)
May 01, 2017	80.78	81.16	79.89	80.04	1,534,347	-0.71(-0.88%)
Apr 28, 2017	81.93	82.04	80.39	80.75	1,259,995	-0.49(-0.61%)
Apr 27, 2017	82.79	82.79	80.02	81.25	2,366,444	-2.23(-2.67%)
Apr 26, 2017	83.56	85.42	83.28	83.48	1,134,773	-0.61(-0.73%)
Apr 25, 2017	82.76	84.16	82.00	84.09	1,542,926	+1.79(+2.17%)
Apr 24, 2017	82.44	83.37	81.11	82.31	2,091,388	+0.40(+0.48%)
Apr 21, 2017	81.10	82.52	80.56	81.91	2,439,794	+0.81(+1.00%)
Apr 20, 2017	82.10	82.44	81.06	81.10	1,575,823	-0.23(-0.28%)
Apr 19, 2017	83.45	83.59	80.76	81.33	1,807,317	-2.11(-2.53%)
Apr 18, 2017		85.63	83.07	83.44	1,200,392	-1.60(-1.88%)
Apr 17, 2017	84.82	85.50	84.13	85.04	1,134,093	+0.08(+0.10%)
Apr 13, 2017	86.25	87.12	84.49	84.96	1,857,148	-1.04(-1.20%)
Apr 12, 2017	85.82	87.31	85.27	85.99	2,356,125	+0.29(+0.34%)
Apr 11, 2017	84.85	85.80	83.64	85.70	1,882,279	+1.08(+1.28%)
Apr 10, 2017	84.50	85.51	83.54	84.62	995,666	+0.19(+0.23%)
Apr 07, 2017	84.87	85.39	83.62	84.43	1,165,788	-0.23(-0.28%)
Apr 06, 2017	83.97	85.03	83.67	84.66	1,407,657	+1.40(+1.68%)
Apr 05, 2017	87.10	87.49	83.16	83.26	2,267,332	-3.10(-3.59%)
Apr 04, 2017	83.79	86.48	83.44	86.36	2,596,097	+2.18(+2.58%)

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.