Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	87.96	90.03	87.47	88.41	1,119,783	+0.94(+1.07%)
Nov 29, 2017	87.75	88.49	86.56	87.47	652,950	-0.06(-0.07%)
Nov 28, 2017	86.89	87.73	86.47	87.54	702,124	+0.78(+0.90%)
Nov 27, 2017	89.16	89.24	86.48	86.75	1,204,782	-2.46(-2.76%)
Nov 24, 2017	88.87	89.71	88.66	89.21	323,998	+0.85(+0.96%)
Nov 22, 2017	88.98	89.32	88.19	88.36	1,046,889	+0.08(+0.09%)
Nov 21, 2017	88.02	88.59	87.35	88.28	1,331,252	+0.95(+1.09%)
Nov 20, 2017	87.01	88.02	85.94	87.33	1,089,706	+0.35(+0.40%)
Nov 17, 2017	86.05	87.14	85.75	86.98	1,419,945	+0.82(+0.95%)
Nov 16, 2017	86.54	87.30	85.78	86.16	1,086,410	-0.07(-0.08%)
Nov 15, 2017	86.56	86.96	85.57	86.24	1,856,270	-1.33(-1.52%)
Nov 14, 2017	89.06	89.69	87.44	87.57	1,421,295	-2.18(-2.43%)
Nov 13, 2017	90.06	90.92	89.11	89.76	1,287,591	-0.72(-0.80%)
Nov 10, 2017	89.37	91.05	89.37	90.48	1,238,867	+0.67(+0.75%)
Nov 09, 2017	88.05	89.92	87.95	89.80	1,753,464	+0.80(+0.90%)
Nov 08, 2017	89.99	90.01	87.27	89.00	2,777,335	-1.42(-1.57%)
Nov 07, 2017	92.87	92.96	89.90	90.43	2,495,148	-1.53(-1.66%)
Nov 06, 2017	90.23	92.00	89.42	91.96	2,004,717	+2.05(+2.29%)
Nov 03, 2017	88.41	90.36	87.92	89.90	972,877	+1.76(+2.00%)
Nov 02, 2017	88.46	88.92	87.63	88.14	763,374	-0.66(-0.74%)
Nov 01, 2017	87.54	90.35	87.47	88.79	1,670,540	+2.12(+2.44%)
Oct 31, 2017	85.76	87.00	85.38	86.67	1,287,050	+0.78(+0.90%)
Oct 30, 2017	85.05	86.37	84.72	85.90	1,195,112	+1.32(+1.56%)
Oct 27, 2017	81.38	84.95	81.29	84.58	1,379,025	+2.98(+3.66%)
Oct 26, 2017	81.69	82.48	80.59	81.59	944,645	-0.01(-0.01%)
Oct 25, 2017	80.88	81.65	80.11	81.60	874,469	+0.99(+1.22%)
Oct 24, 2017	81.21	81.96	79.73	80.62	1,339,930	-0.55(-0.68%)
Oct 23, 2017	82.96	83.11	81.03	81.17	799,370	-1.76(-2.13%)
Oct 20, 2017	82.18	83.07	81.82	82.93	713,549	+0.76(+0.93%)
Oct 19, 2017	82.33	82.67	81.55	82.17	1,008,932	-0.49(-0.59%)
Oct 18, 2017	82.72	83.79	82.47	82.65	970,139	-0.34(-0.41%)
Oct 17, 2017	82.94	83.33	82.08	82.99	933,813	+0.01(+0.01%)
Oct 16, 2017	82.82	83.66	82.49	82.99	1,286,464	+0.99(+1.21%)
Oct 13, 2017	82.49	82.90	81.64	81.99	1,032,115	+0.20(+0.25%)
Oct 12, 2017	81.63	82.28	80.57	81.79	1,155,735	-0.32(-0.39%)
Oct 11, 2017	81.90	82.27	81.00	82.11	1,140,005	+0.61(+0.75%)
Oct 10, 2017	81.69	82.21	81.30	81.50	655,048	+0.66(+0.82%)
Oct 09, 2017	80.62	80.87	79.97	80.83	601,682	+0.69(+0.86%)
Oct 06, 2017	80.29	80.31	79.11	80.15	867,177	-0.53(-0.66%)
Oct 05, 2017	81.50	81.73	80.60	80.68	1,310,542	-0.81(-0.99%)
Oct 04, 2017	81.50	82.08	80.45	81.49	1,690,994	+0.54(+0.67%)
Oct 03, 2017	81.00	82.90	80.81	80.95	2,234,811	+0.06(+0.08%)
Oct 02, 2017	78.44	81.17	77.40	80.88	1,767,818	+1.65(+2.08%)
Sep 29, 2017	78.27	79.53	78.02	79.23	1,784,543	+0.66(+0.84%)
Sep 28, 2017	78.34	79.56	78.12	78.57	1,928,959	+0.21(+0.27%)
Sep 27, 2017	78.28	78.88	77.71	78.36	1,521,581	-0.22(-0.28%)
Sep 26, 2017	77.99	79.09	77.69	78.58	1,108,344	+0.30(+0.38%)
Sep 25, 2017	77.97	78.82	77.77	78.28	1,739,555	+0.84(+1.09%)
Sep 22, 2017	78.05	78.37	77.05	77.44	1,661,597	-1.31(-1.66%)
Sep 21, 2017	78.38	79.10	77.76	78.75	1,254,651	+0.03(+0.04%)
Sep 20, 2017	76.63	78.97	76.31	78.71	1,727,112	+2.46(+3.22%)
Sep 19, 2017	77.04	77.56	76.06	76.26	1,423,179	-0.70(-0.91%)
Sep 18, 2017	75.41	77.38	75.41	76.96	1,586,226	+0.95(+1.26%)
Sep 15, 2017	75.88	76.55	75.35	76.01	1,304,062	+0.13(+0.17%)
Sep 14, 2017	75.79	77.44	75.58	75.88	1,769,682	+0.26(+0.34%)
Sep 13, 2017	73.51	76.03	73.51	75.62	1,399,013	+2.49(+3.41%)
Sep 12, 2017	72.29	74.13	72.29	73.13	1,308,526	+0.78(+1.07%)
Sep 11, 2017	71.92	72.66	71.45	72.35	1,227,806	+0.44(+0.62%)
Sep 08, 2017	73.64	73.64	71.05	71.90	1,389,059	-2.20(-2.97%)
Sep 07, 2017	74.61	74.61	72.80	74.10	963,618	-0.84(-1.12%)
Sep 06, 2017	74.94	75.64	74.44	74.95	1,267,632	+0.74(+1.00%)
Sep 05, 2017	74.96	75.96	73.75	74.20	1,000,108	-0.15(-0.20%)

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.