Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	41.94	42.77	42.77	42.77	755,417	+0.77(+1.83%)
Dec 30, 2013	43.03	43.51	41.83	42.00	739,398	-1.14(-2.64%)
Dec 27, 2013	42.71	43.54	42.09	43.14	466,426	+0.49(+1.16%)
Dec 26, 2013	42.19	43.01	41.74	42.65	602,776	+0.57(+1.36%)
Dec 24, 2013	42.08	42.37	41.79	42.08	371,100	-0.06(-0.15%)
Dec 23, 2013	40.86	42.29	40.53	42.14	1,084,630	+1.06(+2.58%)
Dec 20, 2013	40.43	41.48	40.03	41.08	1,820,361	+0.80(+1.99%)
Dec 19, 2013	37.90	40.36	37.06	40.28	1,295,491	+2.80(+7.47%)
Dec 18, 2013	37.22	38.76	36.70	37.48	928,574	+0.18(+0.48%)
Dec 17, 2013	36.58	37.72	35.81	37.30	726,662	+0.51(+1.38%)
Dec 16, 2013	36.53	37.36	36.12	36.79	604,146	+0.61(+1.70%)
Dec 13, 2013	36.50	36.75	35.16	36.18	830,891	-0.19(-0.51%)
Dec 12, 2013	36.74	37.51	36.22	36.36	476,842	-0.12(-0.33%)
Dec 11, 2013	37.15	37.38	36.40	36.49	918,898	-0.72(-1.93%)
Dec 10, 2013	36.57	38.41	36.52	37.21	930,417	+0.75(+2.06%)
Dec 09, 2013	37.44	37.86	35.76	36.45	1,716,713	-0.90(-2.40%)
Dec 06, 2013	40.87	41.10	37.07	37.35	0	-2.44(-6.14%)
Dec 05, 2013	40.68	41.43	39.44	39.79	0	-1.01(-2.48%)
Dec 04, 2013	40.44	41.52	40.08	40.81	0	+0.18(+0.44%)
Dec 03, 2013	40.81	42.20	40.17	40.63	0	-0.11(-0.28%)
Dec 02, 2013	40.38	41.34	39.67	40.74	651,390	+0.51(+1.27%)
Nov 29, 2013	40.14	40.89	39.34	40.23	0	-0.26(-0.64%)
Nov 27, 2013	41.61	42.12	39.89	40.49	0	-1.25(-3.00%)
Nov 26, 2013	41.25	42.48	41.06	41.74	0	+0.59(+1.43%)
Nov 25, 2013	41.69	41.91	39.57	41.15	741,406	-0.53(-1.26%)
Nov 22, 2013	41.68	42.59	41.16	41.68	0	-0.17(-0.41%)
Nov 21, 2013	39.62	42.28	39.62	41.85	848,768	+2.41(+6.11%)
Nov 20, 2013	39.88	40.77	39.16	39.44	0	-0.05(-0.12%)
Nov 19, 2013	40.75	41.01	39.23	39.49	1,125,563	-1.13(-2.78%)
Nov 18, 2013	43.40	43.48	39.95	40.61	0	-2.68(-6.19%)
Nov 15, 2013	43.07	43.37	42.58	43.30	0	+0.33(+0.76%)
Nov 14, 2013	42.73	43.49	41.37	42.97	0	+0.50(+1.19%)
Nov 12, 2013	42.91	43.21	41.86	42.46	0	-0.64(-1.48%)
Nov 11, 2013	43.43	43.59	42.94	43.10	0	-0.15(-0.34%)
Nov 08, 2013	43.60	44.06	42.92	43.25	0	-0.43(-0.98%)
Nov 07, 2013	44.54	45.29	40.85	43.68	5,085,451	+0.44(+1.01%)
Nov 06, 2013	44.49	45.21	42.32	43.24	1,250,407	-1.36(-3.05%)
Nov 05, 2013	47.34	47.48	43.35	44.60	2,138,575	+1.60(+3.72%)
Nov 04, 2013	41.19	43.26	40.34	43.00	1,318,327	+2.04(+4.98%)
Nov 01, 2013	41.59	42.02	38.98	40.96	0	-0.82(-1.96%)
Oct 31, 2013	43.27	43.27	40.04	41.78	0	-1.67(-3.84%)
Oct 30, 2013	43.68	44.22	43.07	43.44	907,235	-0.29(-0.67%)
Oct 29, 2013	43.84	44.32	42.82	43.73	0	+0.44(+1.03%)
Oct 28, 2013	43.46	44.33	42.67	43.29	0	+0.16(+0.38%)
Oct 25, 2013	44.27	45.42	42.88	43.13	0	-0.55(-1.26%)
Oct 24, 2013	39.99	43.73	39.73	43.68	1,610,015	+3.96(+9.98%)
Oct 23, 2013	40.48	40.49	37.43	39.71	0	-0.99(-2.42%)
Oct 22, 2013	43.17	43.64	40.58	40.70	794,272	-1.97(-4.61%)
Oct 21, 2013	41.89	43.82	41.29	42.67	1,065,633	+0.46(+1.09%)
Oct 18, 2013	40.96	42.37	40.64	42.20	989,260	+1.62(+3.99%)
Oct 17, 2013	40.00	40.75	39.27	40.59	569,514	+0.53(+1.33%)
Oct 16, 2013	38.16	40.83	38.16	40.05	983,106	+2.16(+5.70%)
Oct 15, 2013	37.59	39.08	36.78	37.89	765,076	+0.27(+0.71%)
Oct 14, 2013	35.99	37.73	35.52	37.63	585,085	+1.47(+4.07%)
Oct 11, 2013	35.12	36.65	34.96	36.15	0	+0.83(+2.34%)
Oct 10, 2013	35.54	36.33	35.16	35.33	432,553	+0.24(+0.69%)
Oct 09, 2013	36.13	36.34	34.80	35.09	528,569	-0.95(-2.65%)
Oct 08, 2013	37.00	37.18	35.14	36.04	1,026,128	-0.97(-2.62%)
Oct 07, 2013	36.76	37.78	36.52	37.01	0	-0.20(-0.54%)
Oct 04, 2013	35.44	38.31	35.33	37.21	0	+1.76(+4.97%)
Oct 03, 2013	34.98	35.65	34.17	35.45	0	+0.49(+1.41%)
Oct 02, 2013	34.86	35.48	34.12	34.96	603,826	-0.16(-0.46%)
Oct 01, 2013	34.46	35.42	34.46	35.12	410,322	+0.22(+0.63%)
Sep 27, 2013	35.23	35.39	34.67	34.90	0	-0.67(-1.89%)
Sep 26, 2013	34.63	35.63	34.63	35.57	409,321	+0.18(+0.50%)
Sep 25, 2013	35.46	35.66	35.09	35.39	303,660	+0.11(+0.30%)
Sep 24, 2013	35.79	36.11	35.18	35.29	554,627	+0.06(+0.18%)
Sep 23, 2013	34.38	35.39	34.23	35.22	695,222	+0.62(+1.80%)
Sep 20, 2013	35.56	36.00	33.87	34.60	0	-1.00(-2.82%)
Sep 19, 2013	36.15	36.47	35.07	35.60	327,176	-0.53(-1.46%)
Sep 18, 2013	36.44	36.70	35.38	36.13	0	+0.06(+0.18%)
Sep 17, 2013	36.28	36.76	35.64	36.07	0	-0.19(-0.51%)
Sep 16, 2013	37.24	37.36	35.90	36.25	0	-0.95(-2.57%)
Sep 13, 2013	37.87	38.19	37.11	37.21	0	-0.51(-1.35%)
Sep 12, 2013	36.95	37.93	36.64	37.72	0	+0.89(+2.42%)
Sep 11, 2013	35.90	37.04	35.71	36.83	0	+0.93(+2.59%)
Sep 10, 2013	36.00	36.40	35.37	35.90	334,130	+0.05(+0.14%)
Sep 09, 2013	35.26	35.98	35.19	35.85	0	+0.73(+2.07%)
Sep 06, 2013	35.54	35.58	34.71	35.12	0	-0.16(-0.46%)
Sep 05, 2013	35.29	35.83	35.00	35.28	0	+0.22(+0.62%)
Sep 04, 2013	34.54	35.90	34.02	35.06	0	+1.37(+4.06%)
Sep 03, 2013	33.01	33.82	33.01	33.70	0	+1.15(+3.53%)
Aug 30, 2013	32.76	33.17	31.88	32.55	0	-0.16(-0.49%)
Aug 29, 2013	33.39	33.53	32.47	32.71	587,527	-0.86(-2.55%)
Aug 28, 2013	32.47	33.77	32.43	33.57	0	+1.30(+4.04%)
Aug 27, 2013	32.01	33.09	31.68	32.26	344,393	-0.09(-0.28%)
Aug 26, 2013	32.62	33.36	31.99	32.35	0	-0.10(-0.30%)
Aug 23, 2013	31.96	32.72	31.37	32.45	0	+0.62(+1.96%)
Aug 22, 2013	31.80	32.29	31.43	31.83	288,440	+0.11(+0.33%)
Aug 21, 2013	31.71	32.60	30.82	31.72	280,371	-0.05(-0.15%)
Aug 20, 2013	31.76	32.13	31.10	31.77	315,493	-0.06(-0.18%)
Aug 19, 2013	32.76	32.84	31.82	31.83	240,341	-0.93(-2.84%)
Aug 16, 2013	32.26	33.14	31.95	32.76	0	+0.57(+1.78%)
Aug 15, 2013	32.56	32.92	31.95	32.18	3,301,552	-0.53(-1.63%)
Aug 14, 2013	33.89	33.99	32.62	32.72	1,202,670	-1.33(-3.90%)
Aug 13, 2013	34.01	35.17	33.72	34.04	452,313	+0.01(+0.02%)
Aug 12, 2013	33.99	34.38	33.16	34.04	309,435	-0.13(-0.38%)
Aug 09, 2013	34.05	34.53	33.91	34.16	270,709	+0.12(+0.36%)
Aug 08, 2013	34.20	35.22	33.81	34.04	401,440	-0.12(-0.36%)
Aug 07, 2013	35.40	35.46	33.42	34.16	521,584	+0.03(+0.09%)
Aug 06, 2013	34.76	34.85	33.10	34.13	381,233	-0.73(-2.09%)
Aug 05, 2013	34.43	35.68	34.30	34.86	518,709	+0.36(+1.06%)
Aug 02, 2013	34.33	35.20	33.65	34.50	630,903	+0.03(+0.09%)
Aug 01, 2013	31.77	35.10	31.77	34.46	1,204,710	+3.58(+11.60%)
Jul 31, 2013	30.70	31.79	30.17	30.88	0	+0.28(+0.93%)
Jul 30, 2013	30.55	30.65	29.75	30.60	0	+0.13(+0.42%)
Jul 29, 2013	30.33	30.59	29.89	30.47	0	+0.16(+0.53%)
Jul 26, 2013	30.33	31.66	30.05	30.31	0	-0.23(-0.74%)
Jul 25, 2013	30.14	30.93	30.01	30.53	0	+0.28(+0.91%)
Jul 24, 2013	31.48	31.55	29.98	30.26	0	-1.12(-3.56%)
Jul 23, 2013	32.27	32.35	31.28	31.37	225,617	-0.55(-1.72%)
Jul 22, 2013	31.63	32.04	31.18	31.92	0	+0.09(+0.28%)
Jul 19, 2013	30.86	32.19	30.23	31.84	0	+1.04(+3.36%)
Jul 18, 2013	30.37	31.91	30.30	30.80	0	+0.28(+0.90%)
Jul 17, 2013	30.08	31.42	30.08	30.52	238,741	+0.02(+0.08%)
Jul 16, 2013	30.07	30.66	29.62	30.50	0	+0.36(+1.18%)
Jul 15, 2013	30.09	30.60	29.30	30.14	0	+0.02(+0.05%)
Jul 12, 2013	30.24	30.47	29.30	30.13	0	-0.28(-0.93%)
Jul 11, 2013	30.84	30.84	30.19	30.41	0	+0.36(+1.18%)
Jul 10, 2013	29.55	30.13	28.97	30.06	0	+0.53(+1.81%)
Jul 09, 2013	29.48	29.87	28.95	29.52	0	+0.32(+1.11%)
Jul 08, 2013	29.17	30.57	28.83	29.20	0	+0.17(+0.58%)
Jul 05, 2013	28.91	29.30	28.11	29.03	0	+0.56(+1.96%)
Jul 03, 2013	27.93	29.31	27.66	28.47	0	+0.52(+1.85%)
Jul 02, 2013	27.59	28.05	27.10	27.95	0	+0.23(+0.85%)
Jul 01, 2013	27.09	28.03	27.03	27.72	0	+0.77(+2.85%)
Jun 28, 2013	26.81	27.24	26.38	26.95	1,115,274	-0.27(-0.98%)
Jun 26, 2013	26.89	27.28	26.68	27.22	0	+0.59(+2.22%)
Jun 25, 2013	26.36	26.97	25.47	26.63	0	+0.73(+2.81%)
Jun 24, 2013	26.62	26.62	24.88	25.90	0	-0.91(-3.41%)
Jun 21, 2013	26.53	27.10	25.56	26.81	1,604,552	+0.41(+1.56%)
Jun 20, 2013	27.75	27.75	26.26	26.40	793,737	-1.59(-5.69%)
Jun 19, 2013	28.50	28.70	27.62	27.99	4,132,635	-0.32(-1.14%)
Jun 18, 2013	27.38	28.69	26.85	28.32	0	+0.45(+1.63%)
Jun 17, 2013	28.50	28.54	27.33	27.86	230,847	-0.36(-1.26%)
Jun 14, 2013	28.28	28.82	27.99	28.22	0	-0.06(-0.23%)
Jun 13, 2013	27.94	28.55	27.03	28.28	348,697	+0.44(+1.57%)
Jun 12, 2013	28.11	28.34	27.65	27.85	81,174	-0.02(-0.09%)
Jun 11, 2013	27.95	28.50	27.65	27.87	152,359	-0.23(-0.81%)
Jun 10, 2013	27.95	28.76	27.10	28.10	0	-0.57(-2.00%)
Jun 07, 2013	28.19	28.83	27.62	28.67	0	+0.70(+2.52%)
Jun 06, 2013	27.40	29.01	27.18	27.97	136,049	+0.52(+1.89%)
Jun 05, 2013	27.72	28.05	27.35	27.45	0	-0.11(-0.41%)
Jun 04, 2013	28.00	28.66	27.18	27.56	0	-0.42(-1.50%)
Jun 03, 2013	27.23	28.11	26.59	27.99	418,811	+0.67(+2.46%)
May 31, 2013	28.01	28.49	27.23	27.31	737,762	-0.95(-3.38%)
May 30, 2013	28.13	28.83	27.82	28.27	439,492	-0.01(-0.03%)
May 29, 2013	28.16	28.56	27.75	28.28	284,249	+0.01(+0.03%)
May 28, 2013	28.12	29.04	27.75	28.27	473,806	+0.51(+1.84%)
May 24, 2013	27.01	28.04	26.51	27.76	0	+0.85(+3.16%)
May 23, 2013	25.87	27.74	25.50	26.91	0	+0.59(+2.24%)
May 22, 2013	26.08	28.18	25.78	26.32	0	+0.67(+2.62%)
May 21, 2013	26.21	26.21	25.26	25.65	0	-0.26(-1.00%)
May 20, 2013	25.57	26.08	25.27	25.91	0	+0.49(+1.91%)
May 17, 2013	24.69	26.21	24.43	25.42	0	+1.21(+4.98%)
May 16, 2013	25.21	25.56	24.05	24.22	4,870,232	+0.37(+1.56%)
May 15, 2013	22.88	24.08	21.99	23.84	0	+0.66(+2.86%)
May 13, 2013	23.02	23.46	22.93	23.18	0	+0.06(+0.28%)
May 10, 2013	23.17	23.21	22.58	23.12	0	-0.08(-0.35%)
May 09, 2013	23.92	24.00	23.02	23.20	0	-0.69(-2.88%)
May 08, 2013	22.95	24.06	22.25	23.88	0	+0.80(+3.47%)
May 07, 2013	23.22	23.30	22.55	23.08	0	-0.18(-0.77%)
May 06, 2013	22.31	23.78	22.31	23.26	0	+1.04(+4.66%)
May 03, 2013	22.19	22.37	21.92	22.23	0	+0.31(+1.40%)
May 02, 2013	21.40	22.04	21.40	21.92	0	+0.53(+2.50%)
May 01, 2013	21.11	21.85	20.99	21.39	0	+0.15(+0.69%)
Apr 30, 2013	21.40	21.63	21.13	21.24	0	+0.18(+0.84%)
Apr 29, 2013	21.82	21.82	20.85	21.06	424,665	-0.68(-3.12%)
Apr 26, 2013	22.07	22.14	21.41	21.74	181,685	-0.34(-1.54%)
Apr 25, 2013	22.25	22.39	21.98	22.08	84,604	+0.16(+0.74%)
Apr 24, 2013	22.19	22.34	21.87	21.92	96,312	-0.32(-1.42%)
Apr 23, 2013	21.88	22.39	21.81	22.23	132,415	+0.41(+1.89%)
Apr 22, 2013	21.31	22.11	21.20	21.82	184,475	+0.61(+2.90%)
Apr 19, 2013	21.64	21.69	21.10	21.21	156,776	-0.23(-1.09%)
Apr 18, 2013	20.96	21.57	20.59	21.44	91,598	+0.57(+2.75%)
Apr 17, 2013	21.44	21.46	20.55	20.87	197,797	-0.76(-3.52%)
Apr 16, 2013	21.09	21.65	20.92	21.63	205,551	+0.76(+3.64%)
Apr 15, 2013	21.32	21.32	20.23	20.87	468,247	-0.67(-3.12%)
Apr 12, 2013	21.43	21.87	21.22	21.54	340,901	+0.11(+0.49%)
Apr 11, 2013	21.14	21.60	20.30	21.43	204,624	+0.34(+1.61%)
Apr 10, 2013	21.64	22.03	20.96	21.09	284,448	-0.55(-2.54%)
Apr 09, 2013	21.27	22.15	21.14	21.64	352,626	+0.57(+2.73%)
Apr 08, 2013	20.36	21.31	20.24	21.07	178,261	+0.70(+3.46%)
Apr 05, 2013	19.97	20.52	19.87	20.37	69,719	+0.11(+0.52%)
Apr 04, 2013	20.12	20.44	19.27	20.26	166,968	+0.11(+0.52%)
Apr 03, 2013	21.88	21.88	19.80	20.16	651,071	-1.71(-7.84%)
Apr 02, 2013	22.22	22.56	21.64	21.87	609,792	-0.29(-1.31%)
Apr 01, 2013	21.78	22.62	21.78	22.16	267,687	+0.45(+2.09%)
Mar 28, 2013	21.22	22.01	21.06	21.71	194,686	+0.59(+2.80%)
Mar 27, 2013	20.58	21.25	20.58	21.12	103,259	+0.37(+1.79%)
Mar 26, 2013	20.41	20.92	20.29	20.75	236,561	+0.36(+1.79%)
Mar 25, 2013	19.97	20.49	19.91	20.38	243,525	+0.53(+2.65%)
Mar 22, 2013	19.73	19.91	19.61	19.86	59,460	+0.19(+0.99%)
Mar 21, 2013	19.35	19.79	19.32	19.66	164,373	+0.25(+1.29%)
Mar 20, 2013	19.44	19.65	19.13	19.41	100,067	+0.19(+1.01%)
Mar 19, 2013	19.60	20.33	19.06	19.22	107,805	-0.19(-0.96%)
Mar 18, 2013	19.31	19.86	19.11	19.40	47,970	-0.13(-0.66%)
Mar 15, 2013	20.16	20.19	19.01	19.53	230,148	-0.57(-2.86%)
Mar 14, 2013	20.92	20.92	19.59	20.11	189,042	-0.72(-3.46%)
Mar 13, 2013	20.12	21.34	19.95	20.83	381,766	+0.66(+3.29%)
Mar 12, 2013	19.83	20.21	19.65	20.16	132,580	+0.36(+1.80%)
Mar 11, 2013	20.16	20.21	19.48	19.81	269,650	-0.33(-1.65%)
Mar 08, 2013	20.03	20.19	19.32	20.14	157,171	+0.32(+1.59%)
Mar 07, 2013	19.01	20.13	18.22	19.82	160,309	+0.78(+4.08%)
Mar 06, 2013	19.27	19.44	18.91	19.05	16,980	-0.12(-0.63%)
Mar 05, 2013	18.13	19.31	18.13	19.17	134,365	+1.06(+5.85%)
Mar 04, 2013	18.09	18.50	17.66	18.11	48,151	+0.04(+0.22%)
Mar 01, 2013	18.20	18.45	17.72	18.07	56,789	-0.30(-1.63%)
Feb 28, 2013	16.86	18.85	16.34	18.37	253,376	+1.42(+8.35%)
Feb 27, 2013	16.25	17.39	16.06	16.95	195,952	+0.74(+4.54%)
Feb 26, 2013	16.05	16.60	15.93	16.22	147,449	-0.75(-4.43%)
Feb 22, 2013	18.00	18.30	16.36	16.97	383,931	+0.20(+1.21%)
Feb 21, 2013	17.22	17.22	16.62	16.77	95,062	-0.44(-2.58%)
Feb 20, 2013	18.45	18.83	17.16	17.21	118,888	-1.25(-6.75%)
Feb 19, 2013	18.05	18.46	17.98	18.46	125,992	+0.42(+2.33%)
Feb 15, 2013	17.85	18.32	17.55	18.04	181,106	+0.24(+1.36%)
Feb 14, 2013	17.43	18.55	17.43	17.79	469,118	+0.36(+2.04%)
Feb 13, 2013	17.43	17.80	17.17	17.44	397,626	-0.01(-0.05%)
Feb 12, 2013	17.41	17.60	17.03	17.45	191,212	+0.01(+0.05%)
Feb 11, 2013	17.90	17.90	17.23	17.44	73,070	-0.40(-2.22%)
Feb 08, 2013	18.11	18.40	17.83	17.83	119,130	-0.30(-1.65%)
Feb 07, 2013	17.84	18.35	17.79	18.13	75,790	-0.17(-0.93%)
Feb 06, 2013	18.19	18.47	17.96	18.30	168,157	+0.07(+0.40%)
Feb 04, 2013	18.32	18.37	17.67	18.23	98,985	-0.13(-0.70%)
Feb 01, 2013	18.25	18.56	18.09	18.36	115,677	+0.23(+1.25%)
Jan 31, 2013	18.22	18.22	17.43	18.13	321,859	-0.20(-1.10%)
Jan 30, 2013	17.83	18.51	17.83	18.34	420,903	+0.44(+2.44%)
Jan 29, 2013	17.54	17.92	17.49	17.90	140,543	+0.40(+2.26%)
Jan 28, 2013	17.96	18.00	17.26	17.50	112,411	-0.29(-1.64%)
Jan 25, 2013	17.43	18.37	17.43	17.79	87,996	+0.46(+2.66%)
Jan 24, 2013	17.18	18.27	17.14	17.33	141,537	+0.00(+0.00%)
Jan 23, 2013	17.58	17.58	16.94	17.33	52,788	-0.29(-1.65%)
Jan 22, 2013	16.66	17.71	16.66	17.62	197,902	+1.01(+6.09%)
Jan 18, 2013	17.12	17.62	16.43	16.61	147,540	-0.47(-2.75%)
Jan 17, 2013	17.28	17.64	16.79	17.08	160,359	-0.13(-0.75%)
Jan 16, 2013	17.05	17.41	16.23	17.21	296,102	-0.36(-2.03%)
Jan 15, 2013	17.53	18.28	17.12	17.57	73,260	-0.06(-0.37%)
Jan 14, 2013	17.54	18.17	17.54	17.63	161,210	+0.11(+0.60%)
Jan 11, 2013	17.47	17.62	16.62	17.53	205,494	+0.03(+0.18%)
Jan 10, 2013	16.61	17.79	16.45	17.49	290,688	+0.94(+5.67%)
Jan 09, 2013	16.75	16.96	16.50	16.56	212,360	-0.11(-0.63%)
Jan 08, 2013	16.73	17.07	16.48	16.66	283,624	-0.14(-0.82%)
Jan 07, 2013	16.09	17.18	15.89	16.80	259,965	+0.58(+3.59%)
Jan 04, 2013	15.57	16.57	15.34	16.22	214,214	+0.74(+4.75%)
Jan 03, 2013	15.56	15.74	15.08	15.48	110,089	-0.08(-0.52%)