Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	82.75	82.85	81.19	81.55	1,247,613	-0.50(-0.61%)
Apr 27, 2017	83.61	83.61	80.81	82.05	2,343,188	-2.25(-2.67%)
Apr 26, 2017	84.39	86.27	84.11	84.31	1,123,621	-0.62(-0.73%)
Apr 25, 2017	83.58	84.99	82.81	84.93	1,527,763	+1.81(+2.17%)
Apr 24, 2017	83.26	84.19	81.91	83.12	2,070,835	+0.40(+0.48%)
Apr 21, 2017	81.91	83.34	81.36	82.72	2,415,817	+0.82(+1.00%)
Apr 20, 2017	82.91	83.26	81.86	81.91	1,560,337	-0.23(-0.28%)
Apr 19, 2017	84.28	84.42	81.56	82.13	1,789,556	-2.13(-2.53%)
Apr 18, 2017		86.48	83.90	84.27	1,188,595	-1.62(-1.88%)
Apr 17, 2017	85.66	86.35	84.96	85.88	1,122,948	+0.08(+0.10%)
Apr 13, 2017	87.11	87.98	85.33	85.80	1,838,897	-1.05(-1.20%)
Apr 12, 2017	86.68	88.18	86.12	86.85	2,332,971	+0.29(+0.34%)
Apr 11, 2017	85.70	86.65	84.47	86.55	1,863,782	+1.09(+1.28%)
Apr 10, 2017	85.34	86.36	84.37	85.46	985,881	+0.20(+0.23%)
Apr 07, 2017	85.71	86.23	84.45	85.26	1,154,332	-0.24(-0.28%)
Apr 06, 2017	84.81	85.88	84.50	85.50	1,393,823	+1.41(+1.68%)
Apr 05, 2017	87.97	88.36	83.98	84.09	2,245,051	-3.13(-3.59%)
Apr 04, 2017	84.62	87.34	84.27	87.22	2,570,585	+2.20(+2.58%)
Apr 03, 2017	84.54	85.36	83.47	85.02	1,171,323	+0.30(+0.35%)
Mar 31, 2017	83.34	85.06	82.91	84.72	1,490,332	+0.85(+1.02%)
Mar 30, 2017	84.83	85.39	83.74	83.87	1,803,107	-0.40(-0.48%)
Mar 29, 2017	82.49	84.65	81.85	84.27	2,263,431	+1.58(+1.91%)
Mar 28, 2017	81.00	82.91	80.70	82.69	3,065,192	+1.87(+2.31%)
Mar 27, 2017	79.99	81.41	79.59	80.82	1,641,805	-0.65(-0.79%)
Mar 24, 2017	81.60	82.45	81.10	81.46	1,504,225	+0.11(+0.13%)
Mar 23, 2017	82.58	82.87	80.97	81.36	2,272,682	-1.28(-1.55%)
Mar 22, 2017	83.34	83.84	81.78	82.64	1,474,678	-0.78(-0.93%)
Mar 21, 2017	84.48	85.24	82.83	83.42	1,658,361	-1.30(-1.53%)
Mar 20, 2017	84.46	84.94	83.10	84.72	1,944,339	-0.80(-0.94%)
Mar 17, 2017	85.04	86.01	84.71	85.52	2,507,157	+1.02(+1.21%)
Mar 16, 2017	84.84	85.01	83.56	84.50	2,242,886	+0.42(+0.51%)
Mar 15, 2017	81.27	84.31	80.90	84.07	2,515,899	+3.73(+4.65%)
Mar 14, 2017	81.52	82.31	79.25	80.34	2,618,776	-2.37(-2.87%)
Mar 13, 2017	82.58	83.62	82.26	82.71	1,457,212	-0.17(-0.20%)
Mar 10, 2017	83.60	84.08	82.36	82.88	2,418,315	-0.02(-0.02%)
Mar 09, 2017	80.86	83.11	80.12	82.89	1,845,587	+1.41(+1.72%)
Mar 08, 2017	85.03	85.65	81.31	81.49	2,423,267	-3.94(-4.61%)
Mar 07, 2017	85.55	87.34	85.20	85.43	2,416,289	+0.51(+0.60%)
Mar 06, 2017	84.40	85.60	84.15	84.92	1,247,275	+0.31(+0.37%)
Mar 03, 2017	85.00	85.97	84.35	84.61	942,868	-0.20(-0.23%)
Mar 02, 2017	85.31	86.75	84.68	84.81	1,362,915	-1.54(-1.79%)
Mar 01, 2017	83.79	86.55	82.85	86.35	2,796,559	+3.96(+4.81%)
Feb 28, 2017	82.11	82.99	81.58	82.39	1,117,994	-0.65(-0.78%)
Feb 27, 2017	82.15	83.38	81.73	83.03	1,293,028	+1.01(+1.23%)
Feb 24, 2017	81.39	83.26	80.70	82.02	2,403,310	-0.45(-0.54%)
Feb 23, 2017	85.03	85.15	80.99	82.47	2,947,793	-0.87(-1.05%)
Feb 22, 2017	86.62	87.11	83.03	83.34	2,756,758	-3.93(-4.50%)
Feb 21, 2017	89.50	90.34	86.98	87.27	1,918,477	-0.65(-0.73%)
Feb 17, 2017		87.92	87.92	87.92	0	-1.13(-1.27%)
Feb 16, 2017	91.28	92.11	88.80	89.05	1,844,549	-2.31(-2.53%)
Feb 15, 2017	91.36	93.12	90.40	91.36	4,386,276	+3.40(+3.86%)
Feb 14, 2017	85.29	88.21	83.97	87.96	2,403,291	+2.76(+3.24%)
Feb 13, 2017	85.57	85.72	83.73	85.20	1,699,763	-0.40(-0.47%)
Feb 10, 2017	86.04	87.22	85.08	85.60	1,525,719	+0.70(+0.83%)
Feb 09, 2017	82.50	85.01	82.44	84.90	1,470,086	+2.75(+3.35%)
Feb 08, 2017	81.01	82.31	78.46	82.14	2,752,737	+0.36(+0.44%)
Feb 07, 2017	85.26	86.35	81.74	81.78	2,450,177	-4.35(-5.05%)
Feb 06, 2017	85.52	86.28	83.83	86.13	1,585,057	+0.83(+0.98%)
Feb 03, 2017	85.48	86.25	84.90	85.30	1,264,283	-0.17(-0.20%)
Feb 02, 2017	86.23	86.50	83.87	85.47	1,477,408	-0.92(-1.07%)