Diamondback Energy (NQ: FANG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	70.46	71.42	68.73	70.03	1,209,533	-0.24(-0.35%)
Apr 28, 2016	71.36	72.16	70.03	70.27	1,122,140	-1.25(-1.75%)
Apr 27, 2016	70.47	72.08	70.37	71.52	1,633,168	+1.55(+2.22%)
Apr 26, 2016	68.60	70.47	68.57	69.97	1,408,314	+1.64(+2.40%)
Apr 25, 2016	67.19	68.64	67.19	68.33	1,276,231	+0.65(+0.96%)
Apr 22, 2016	66.85	68.27	66.84	67.68	1,001,603	+0.91(+1.37%)
Apr 21, 2016	68.35	68.35	66.40	66.77	683,317	-0.73(-1.08%)
Apr 20, 2016	66.25	68.33	65.20	67.50	1,047,958	+0.93(+1.40%)
Apr 19, 2016	66.57	68.31	66.12	66.57	1,550,467	+0.39(+0.59%)
Apr 18, 2016	63.02	66.33	62.68	66.18	1,135,426	+1.38(+2.13%)
Apr 15, 2016	65.42	65.47	64.57	64.79	962,067	-1.31(-1.98%)
Apr 14, 2016	65.89	66.16	65.11	66.11	549,725	+0.27(+0.41%)
Apr 13, 2016	66.08	66.51	64.88	65.84	957,706	-0.53(-0.79%)
Apr 12, 2016	65.52	67.30	64.95	66.36	1,306,695	+1.19(+1.82%)
Apr 11, 2016	65.80	66.37	64.68	65.17	980,851	-0.38(-0.58%)
Apr 08, 2016	65.19	66.73	64.36	65.56	1,684,098	+1.60(+2.50%)
Apr 07, 2016	61.52	64.04	61.44	63.95	1,579,469	+1.92(+3.10%)
Apr 06, 2016	60.29	62.11	59.71	62.03	1,316,065	+2.34(+3.92%)
Apr 05, 2016	60.21	60.27	59.14	59.69	1,504,182	-0.57(-0.95%)
Apr 04, 2016	62.34	62.94	60.21	60.27	1,168,683	-1.83(-2.94%)
Apr 01, 2016	61.47	62.55	60.91	62.09	1,348,399	-0.33(-0.53%)
Mar 31, 2016	63.86	64.60	62.26	62.42	1,395,420	-1.50(-2.34%)
Mar 30, 2016	63.24	64.37	62.04	63.92	1,723,756	+1.51(+2.42%)
Mar 29, 2016	61.04	62.84	60.86	62.41	1,221,461	+0.57(+0.92%)
Mar 28, 2016	62.00	62.82	60.51	61.84	864,665	-0.78(-1.25%)
Mar 24, 2016	61.22	62.63	62.63	62.63	1,042,377	+0.59(+0.95%)
Mar 23, 2016	62.00	63.49	61.88	62.04	1,252,571	-1.07(-1.69%)
Mar 22, 2016	62.59	63.93	62.44	63.10	1,327,443	-0.02(-0.04%)
Mar 21, 2016	62.37	63.42	61.94	63.13	1,025,813	+0.35(+0.55%)
Mar 18, 2016	63.09	64.08	62.09	62.78	2,176,782	+0.11(+0.17%)
Mar 17, 2016	62.99	63.06	62.04	62.68	1,415,724	+0.31(+0.49%)
Mar 16, 2016	62.71	63.47	60.85	62.37	1,657,796	+0.11(+0.17%)
Mar 15, 2016	60.52	62.45	60.35	62.26	1,133,514	+0.78(+1.28%)
Mar 14, 2016	62.07	63.25	60.83	61.48	1,033,007	-1.96(-3.09%)
Mar 11, 2016	61.42	64.16	61.11	63.44	2,166,193	+2.71(+4.46%)
Mar 10, 2016	60.18	60.97	58.84	60.73	1,078,785	+0.31(+0.51%)
Mar 09, 2016	61.24	61.41	59.45	60.42	1,503,455	+0.25(+0.42%)
Mar 08, 2016	60.95	61.86	59.57	60.17	1,876,900	-1.50(-2.43%)
Mar 07, 2016	61.23	61.82	59.62	61.66	3,051,893	+0.20(+0.33%)
Mar 04, 2016	59.04	61.50	58.07	61.46	2,626,608	+2.81(+4.80%)
Mar 03, 2016	59.38	60.18	57.31	58.65	3,380,986	-1.21(-2.01%)
Mar 02, 2016	58.41	59.85	57.63	59.85	1,699,061	+1.22(+2.08%)
Mar 01, 2016	58.04	58.65	55.78	58.63	2,068,708	+1.00(+1.74%)
Feb 29, 2016	58.80	59.22	57.03	57.63	1,696,270	-1.09(-1.86%)
Feb 26, 2016	58.70	59.84	58.11	58.72	1,480,837	+0.84(+1.45%)
Feb 25, 2016	57.54	58.44	55.27	57.88	1,484,780	-0.13(-0.22%)
Feb 24, 2016	57.48	58.05	54.61	58.01	1,290,297	+1.40(+2.47%)
Feb 23, 2016	59.61	59.61	56.52	56.61	1,498,468	-3.00(-5.03%)
Feb 22, 2016	59.96	60.39	58.31	59.61	1,690,691	+1.31(+2.25%)
Feb 19, 2016	56.15	58.37	55.31	58.30	1,774,115	+1.48(+2.60%)
Feb 18, 2016	56.78	58.02	54.74	56.82	2,330,530	-0.15(-0.27%)
Feb 17, 2016	56.23	58.40	53.57	56.97	3,128,471	+2.00(+3.63%)
Feb 16, 2016	57.05	57.76	54.43	54.98	2,603,811	-0.94(-1.68%)
Feb 12, 2016	56.54	55.91	55.91	55.91	2,029,242	+0.99(+1.81%)
Feb 11, 2016	52.75	55.46	51.57	54.92	2,219,522	+0.46(+0.85%)
Feb 10, 2016	54.42	56.12	53.14	54.46	1,896,539	+0.22(+0.40%)
Feb 09, 2016	55.62	56.35	52.48	54.24	2,099,365	-2.34(-4.13%)
Feb 08, 2016	53.41	56.90	52.59	56.58	2,354,541	+2.14(+3.92%)
Feb 05, 2016	57.80	57.80	53.84	54.44	2,997,291	-3.79(-6.51%)
Feb 04, 2016	61.05	62.17	57.98	58.24	3,126,725	-2.33(-3.85%)
Feb 03, 2016	58.58	60.66	56.61	60.56	1,660,481	+2.94(+5.09%)
Feb 02, 2016	57.19	59.14	56.77	57.63	1,224,716	-1.09(-1.86%)

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.