Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	102.59	106.35	102.41	104.92	1,700,226	+2.12(+2.07%)
Apr 27, 2018	103.20	104.29	102.35	102.80	1,175,710	-0.83(-0.80%)
Apr 26, 2018	102.76	104.08	102.37	103.63	1,469,835	+0.91(+0.89%)
Apr 25, 2018	102.90	104.22	102.11	102.72	1,544,401	+0.02(+0.02%)
Apr 24, 2018	104.79	105.15	101.66	102.70	2,444,048	-2.05(-1.96%)
Apr 23, 2018	104.18	105.72	102.75	104.75	1,452,022	-0.13(-0.12%)
Apr 20, 2018	104.38	106.54	103.21	104.88	2,187,930	-0.39(-0.37%)
Apr 19, 2018	104.19	106.76	103.84	105.27	2,847,739	+1.45(+1.40%)
Apr 18, 2018	100.84	105.08	100.59	103.82	3,174,080	+3.92(+3.92%)
Apr 17, 2018	97.94	101.11	97.37	99.90	2,243,089	+2.66(+2.74%)
Apr 16, 2018	97.04	97.57	95.80	97.24	1,790,248	+0.28(+0.29%)
Apr 13, 2018	95.49	97.87	95.18	96.96	1,641,144	+1.93(+2.03%)
Apr 12, 2018	95.08	96.40	93.83	95.03	2,274,991	-0.16(-0.17%)
Apr 11, 2018	97.00	97.65	94.90	95.19	2,945,566	-0.69(-0.72%)
Apr 10, 2018	94.47	96.31	93.36	95.88	2,521,733	+3.34(+3.61%)
Apr 09, 2018	95.99	96.39	92.35	92.54	4,069,077	-2.72(-2.86%)
Apr 06, 2018	100.29	100.65	93.89	95.26	4,024,154	-6.36(-6.26%)
Apr 05, 2018	100.36	103.05	100.36	101.62	1,595,415	+1.50(+1.49%)
Apr 04, 2018	98.63	100.15	98.40	100.13	1,947,351	-0.70(-0.70%)
Apr 03, 2018	100.80	101.33	98.35	100.83	1,792,725	+0.96(+0.97%)
Apr 02, 2018	102.81	102.84	97.02	99.87	2,971,459	-3.48(-3.37%)
Mar 29, 2018		103.35	103.35	103.35	0	+1.51(+1.48%)
Mar 28, 2018	105.45	106.68	101.54	101.83	3,098,402	-3.68(-3.49%)
Mar 27, 2018	109.65	109.95	104.94	105.52	1,573,951	-3.31(-3.04%)
Mar 26, 2018	105.92	109.20	104.81	108.83	2,169,024	+4.30(+4.12%)
Mar 23, 2018	104.87	107.83	104.18	104.52	1,798,115	+0.15(+0.14%)
Mar 22, 2018	105.07	106.39	104.13	104.38	1,761,748	-1.96(-1.84%)
Mar 21, 2018	102.91	107.39	102.89	106.34	1,568,181	+3.79(+3.70%)
Mar 20, 2018	100.87	103.44	100.47	102.55	1,644,455	+2.38(+2.37%)
Mar 19, 2018	101.29	102.50	99.64	100.17	1,962,494	-2.35(-2.29%)
Mar 16, 2018	101.83	103.59	101.29	102.52	2,445,612	+0.74(+0.73%)
Mar 15, 2018	102.99	104.33	101.51	101.78	1,406,961	-0.99(-0.96%)
Mar 14, 2018	104.35	104.86	102.53	102.77	1,271,270	-1.09(-1.05%)
Mar 13, 2018	104.70	105.75	103.27	103.86	1,051,247	-0.21(-0.20%)
Mar 12, 2018	105.59	106.20	104.01	104.07	1,084,987	-1.25(-1.19%)
Mar 09, 2018	103.15	105.62	102.69	105.32	1,177,096	+3.05(+2.99%)
Mar 08, 2018	103.71	103.71	101.18	102.27	942,991	-0.87(-0.85%)
Mar 07, 2018				103.14	1,500,516	-0.67(-0.65%)
Mar 06, 2018	106.71	107.02	103.64	103.81	1,300,299	-2.58(-2.43%)
Mar 05, 2018	104.79	107.48	104.75	106.39	1,185,281	+0.95(+0.91%)
Mar 02, 2018	102.15	105.71	101.29	105.44	1,176,339	+2.18(+2.11%)
Mar 01, 2018	102.13	105.07	101.52	103.26	1,322,217	+1.45(+1.42%)
Feb 28, 2018	103.79	104.73	101.79	101.81	1,249,838	-1.25(-1.21%)
Feb 27, 2018	103.74	105.41	103.05	103.06	1,007,682	-1.27(-1.21%)
Feb 26, 2018	105.22	105.37	103.80	104.33	815,361	-0.17(-0.16%)
Feb 23, 2018	101.75	104.63	101.33	104.50	1,072,413	+3.77(+3.75%)
Feb 22, 2018		102.18	98.56	100.72	1,398,847	+1.90(+1.93%)
Feb 21, 2018	99.92	101.84	98.71	98.82	1,542,819	-1.49(-1.49%)
Feb 20, 2018	100.61	102.39	100.01	100.32	1,563,114	-0.87(-0.86%)
Feb 16, 2018		101.19	101.19	101.19	0	-1.04(-1.01%)
Feb 15, 2018	101.28	102.32	99.56	102.23	2,960,203	+1.90(+1.89%)
Feb 14, 2018	94.75	100.43	94.07	100.33	3,550,841	+6.37(+6.78%)
Feb 13, 2018	94.12	95.10	93.82	93.96	2,018,707	-0.80(-0.84%)
Feb 12, 2018	91.49	95.11	91.49	94.76	2,091,222	+4.49(+4.98%)
Feb 09, 2018	91.63	92.92	86.30	90.27	2,218,312	-0.67(-0.74%)
Feb 08, 2018	96.84	97.58	90.85	90.94	3,420,844	-5.86(-6.05%)
Feb 07, 2018	99.58	100.17	96.77	96.80	1,484,683	-2.78(-2.79%)
Feb 06, 2018	96.98	101.65	96.53	99.57	2,075,967	+0.55(+0.55%)
Feb 05, 2018	98.42	102.06	97.06	99.03	2,178,377	-1.00(-1.00%)
Feb 02, 2018	102.69	102.92	99.83	100.03	1,903,405	-3.41(-3.30%)