Diamondback Energy Inc: NASDAQ:FANG historical prices

You have no recent quotes

chg | %

Oct 12, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	33.39	34.67	32.77	34.32	792,218
May 23, 2013	31.98	34.30	31.52	33.27	609,661
May 22, 2013	32.25	34.84	31.87	32.54	875,849
May 21, 2013	32.40	32.40	31.23	31.71	297,714
May 20, 2013	31.62	32.25	31.24	32.03	545,021
May 17, 2013	30.52	32.41	30.20	31.43	913,935
May 16, 2013	31.17	31.60	29.73	29.94	3,939,161
May 15, 2013	28.29	29.77	27.19	29.48	601,795
May 14, 2013	28.61	28.91	28.53	28.87	73,631
May 13, 2013	28.46	29.00	28.35	28.66	51,610
May 10, 2013	28.65	28.70	27.91	28.58	89,364
May 9, 2013	29.57	29.67	28.47	28.68	189,645
May 8, 2013	28.38	29.75	27.51	29.53	200,868
May 7, 2013	28.71	28.80	27.88	28.54	264,200
May 6, 2013	27.58	29.40	27.58	28.76	392,994
May 3, 2013	27.44	27.66	27.16	27.48	85,906
May 2, 2013	26.46	27.24	26.46	27.10	168,369
May 1, 2013	26.10	27.01	25.95	26.44	347,031
Apr 30, 2013	26.46	26.74	26.13	26.26	171,587
Apr 29, 2013	26.98	26.98	25.78	26.04	343,480
Apr 26, 2013	27.29	27.37	26.35	26.88	146,952
Apr 25, 2013	27.51	27.68	27.17	27.30	68,430
Apr 24, 2013	27.43	27.62	27.04	27.10	77,900
Apr 23, 2013	27.05	27.68	26.96	27.49	107,101
Apr 22, 2013	26.35	27.34	26.21	26.98	149,208
Apr 19, 2013	26.75	26.82	26.09	26.22	126,805
Apr 18, 2013	25.91	26.67	25.46	26.51	74,087
Apr 17, 2013	26.51	26.54	25.41	25.80	159,983
Apr 16, 2013	26.07	26.77	25.86	26.74	166,255
Apr 15, 2013	26.36	26.36	25.01	25.80	378,730