Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	47.60	48.35	48.35	48.35	1,321,281	-0.07(-0.15%)
Dec 30, 2014	48.30	49.76	47.58	48.42	1,017,475	-0.41(-0.84%)
Dec 29, 2014	49.06	50.40	47.79	48.84	831,529	-0.02(-0.05%)
Dec 26, 2014	49.95	49.95	48.17	48.86	528,147	+0.19(+0.38%)
Dec 24, 2014	49.48	48.68	48.68	48.68	475,374	-1.23(-2.46%)
Dec 23, 2014	49.54	50.33	48.86	49.90	1,040,457	+0.51(+1.02%)
Dec 22, 2014	49.80	50.54	47.98	49.40	1,156,227	-1.21(-2.38%)
Dec 19, 2014	48.45	50.98	47.48	50.60	1,978,092	+2.41(+5.01%)
Dec 18, 2014	49.82	50.46	46.77	48.19	2,454,574	+0.49(+1.03%)
Dec 17, 2014	45.25	48.49	45.08	47.69	5,379,661	+2.53(+5.60%)
Dec 16, 2014	42.12	47.69	42.02	45.17	3,155,744	+1.97(+4.56%)
Dec 15, 2014	42.76	43.94	41.81	43.20	1,748,567	+0.76(+1.78%)
Dec 12, 2014	41.95	44.42	41.89	42.44	2,703,067	-0.52(-1.21%)
Dec 11, 2014	43.09	45.06	42.82	42.96	1,257,415	-0.44(-1.01%)
Dec 10, 2014	45.17	45.71	42.87	43.39	1,641,422	-2.45(-5.35%)
Dec 09, 2014	43.86	46.64	43.44	45.84	1,682,650	+1.52(+3.43%)
Dec 08, 2014	46.35	46.35	43.62	44.32	1,954,284	-3.23(-6.79%)
Dec 05, 2014	47.23	48.28	46.49	47.55	1,863,227	+0.25(+0.53%)
Dec 04, 2014	47.67	48.69	46.44	47.30	1,573,304	-1.12(-2.31%)
Dec 03, 2014	47.28	51.05	46.08	48.42	2,009,954	+1.63(+3.49%)
Dec 02, 2014	44.79	47.49	44.03	46.78	2,449,732	+1.64(+3.64%)
Dec 01, 2014	45.45	46.47	43.57	45.14	1,874,294	-0.48(-1.05%)
Nov 28, 2014	47.61	50.03	44.07	45.62	2,610,803	-6.86(-13.07%)
Nov 26, 2014	54.03	52.48	52.48	52.48	1,189,115	-1.74(-3.21%)
Nov 25, 2014	55.52	56.13	53.81	54.22	1,445,998	-0.86(-1.56%)
Nov 24, 2014	55.94	56.48	54.19	55.07	1,607,392	-1.33(-2.37%)
Nov 21, 2014	55.41	57.67	55.21	56.41	1,865,773	+2.05(+3.76%)
Nov 20, 2014	52.69	54.46	52.65	54.36	1,005,095	+1.68(+3.19%)
Nov 19, 2014	52.24	52.93	50.83	52.68	1,247,141	+0.61(+1.18%)
Nov 18, 2014	51.45	52.92	50.47	52.06	1,562,705	+0.53(+1.02%)
Nov 17, 2014	54.11	54.65	50.94	51.54	1,947,281	-3.29(-6.00%)
Nov 14, 2014	52.66	54.93	52.25	54.83	1,290,701	+2.45(+4.68%)
Nov 13, 2014	52.16	53.06	51.12	52.38	2,163,783	-0.04(-0.08%)
Nov 12, 2014	52.40	53.33	51.97	52.42	4,059,078	-2.18(-3.99%)
Nov 11, 2014	53.88	55.61	53.31	54.60	1,413,359	+0.73(+1.35%)
Nov 10, 2014	56.73	57.74	53.63	53.87	1,683,740	-2.34(-4.16%)
Nov 07, 2014	53.46	56.25	53.46	56.21	1,735,597	+2.97(+5.58%)
Nov 06, 2014	52.14	53.39	51.52	53.24	1,349,869	+0.66(+1.25%)
Nov 05, 2014	54.26	54.26	50.98	52.58	1,733,980	+1.11(+2.15%)
Nov 04, 2014	52.99	53.71	50.70	51.47	2,408,648	-3.03(-5.56%)
Nov 03, 2014	55.36	57.86	53.80	54.51	1,635,462	-0.85(-1.53%)
Oct 31, 2014	54.97	55.49	51.82	55.36	2,158,841	+0.61(+1.12%)
Oct 30, 2014	55.07	55.78	53.72	54.74	1,195,055	-1.13(-2.03%)
Oct 29, 2014	55.20	56.62	54.48	55.87	1,507,184	+1.05(+1.92%)
Oct 28, 2014	52.29	54.86	51.54	54.82	935,866	+2.95(+5.69%)
Oct 27, 2014	52.26	54.39	54.39	51.87	1,758,108	-2.52(-4.63%)
Oct 24, 2014	54.05	54.65	52.63	54.39	957,165	+0.02(+0.03%)
Oct 23, 2014	52.86	55.21	51.98	54.37	1,898,174	+2.44(+4.70%)
Oct 22, 2014	54.85	56.34	51.85	51.93	1,806,657	-2.66(-4.87%)
Oct 21, 2014	52.89	54.65	52.40	54.59	2,327,405	+2.60(+4.99%)
Oct 20, 2014	50.96	52.28	50.17	51.99	939,114	+0.75(+1.47%)
Oct 17, 2014	52.25	55.36	50.03	51.24	2,140,879	+0.19(+0.36%)
Oct 16, 2014	47.83	51.80	46.43	51.05	2,502,411	+2.54(+5.23%)
Oct 15, 2014	46.06	48.92	45.57	48.51	2,437,099	+1.25(+2.64%)
Oct 14, 2014	47.72	49.95	46.02	47.27	4,417,482	-0.62(-1.30%)
Oct 13, 2014	51.16	53.01	47.24	47.89	4,457,886	-4.48(-8.56%)
Oct 10, 2014	55.65	55.69	51.07	52.37	3,246,063	-3.66(-6.53%)
Oct 09, 2014	58.58	58.58	55.45	56.03	1,775,530	-3.11(-5.27%)
Oct 08, 2014	57.39	59.38	55.47	59.14	1,859,388	+1.35(+2.34%)
Oct 07, 2014	59.59	60.28	57.70	57.79	1,463,637	-2.04(-3.41%)
Oct 06, 2014	59.15	60.32	58.19	59.83	1,286,569	+0.78(+1.33%)
Oct 03, 2014	61.13	61.13	58.65	59.05	1,080,436	-1.84(-3.03%)
Oct 02, 2014	59.41	62.23	58.01	60.89	2,107,489	+0.70(+1.17%)

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.