FANG

Diamondback Energy, Inc. Historical Stock Prices

$84.38
*  
1.21
1.41%
Get FANG Alerts
*Delayed - data as of Jul. 30, 2014 13:25 ET  -  Find a broker to begin trading FANG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    FANG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
13:25  86  87.19  84.36  84.38 353,549
07/29/2014 84.59 86.68 83.92 85.59 768,450
07/28/2014 85.9 86.1 83.59 84.8 548,019
07/25/2014 86.96 87.38 85.23 85.7 975,215
07/24/2014 88.12 89.08 86.861 88.01 1,354,963
07/23/2014 87 87.89 86.25 87.85 1,291,779
07/22/2014 87.2 87.69 86.42 86.56 4,440,875
07/21/2014 86.02 89.87 86 87.99 1,324,287
07/18/2014 84.57 87.34 84.57 86.66 1,229,212
07/17/2014 85.82 88.2 84 84.71 842,977
07/16/2014 83.93 85.99 83.53 85.49 856,634
07/15/2014 86.11 86.8 82.71 83.36 1,110,170
07/14/2014 84.79 87.93 84.61 86.59 776,587
07/11/2014 85.7 86.5 83.34 84.21 878,045
07/10/2014 84.99 86.55 82.82 85.72 983,440
07/09/2014 86.85 87.37 85.466 87.29 675,283
07/08/2014 86.72 87.11 84.16 85.97 1,497,359
07/07/2014 88.8 89.7295 86.7 87.31 885,736
07/03/2014 88.76 89.16 87.41 88.81 596,838
07/02/2014 89.5 90.42 87.61 88.29 796,247
07/01/2014 90 90.48 88.19 89.77 1,030,338
06/30/2014 88.7 89.84 88.45 88.8 1,145,854
06/27/2014 89.04 89.87 88.5 88.69 2,937,168
06/26/2014 90.45 91.005 87.7 89.29 939,159
06/25/2014 88 91.36 87.8 90.56 1,902,906
06/24/2014 90.19 90.54 87.15 87.69 2,237,836
06/23/2014 90.38 91.51 89.12 91.41 1,241,447
06/20/2014 89.47 90.69 88.301 89.79 1,714,803
06/19/2014 90.69 90.69 88.3 89.05 1,072,287
06/18/2014 91.49 93.33 88.88 90.34 2,891,933
06/17/2014 90 92.235 88.88 90.26 1,159,770
06/16/2014 88.19 90.3 87.18 89.9 1,378,180
06/13/2014 85.33 88.39 84.5 87.95 1,617,333
06/12/2014 84.01 85.9 83.5 84.69 1,154,563
06/11/2014 81.66 84.47 81.12 83.84 902,344
06/10/2014 83 83.656 81.37 82.33 573,407
06/09/2014 81.43 82.25 80.06 82 740,055
06/06/2014 79.94 81.51 79.38 81.09 935,469
06/05/2014 78.64 79.87 77.53 79.24 805,368
06/04/2014 78.36 79.76 77.01 78.54 845,767
06/03/2014 76.08 78.49 75.58 78.3 853,325
06/02/2014 76.99 78.47 75.3513 76.11 1,245,866
05/30/2014 75.54 75.95 74.3 75.48 1,019,757
05/29/2014 71.56 75.93 70.86 75.02 1,436,275
05/28/2014 71.45 71.93 70.26 71.39 684,981
05/27/2014 72.85 73.15 70.36 71.47 885,568
05/23/2014 72.84 74.32 72.61 72.78 664,150
05/22/2014 72.8 74.2 72.25 73.03 588,769
05/21/2014 70.78 73.2 70.78 72.71 927,445
05/20/2014 71.23 71.66 69.48 70.16 500,754
05/19/2014 70.38 71.7991 70.2 71.15 559,665
05/16/2014 69.63 70.73 67.64 70.67 722,589
05/15/2014 72.05 72.05 67.72 69.43 1,663,595
05/14/2014 73.77 74.46 71.76 72.02 796,801
05/13/2014 73.23 74.4299 72.25 73.73 943,095
05/12/2014 71.68 74.755 71.01 72.72 1,659,551
05/09/2014 70.28 73.08 70.11 71.24 874,026
05/08/2014 72.59 75 70.78 71.7599 2,270,250
05/07/2014 73.72 76.5 71.601 75.72 1,753,152
05/06/2014 73.39 73.99 72.666 73.245 884,901
05/05/2014 73.07 75.04 72.55 73.63 629,823
05/02/2014 71.95 74.29 71.41 73.77 886,531
05/01/2014 72.04 73.54 70.31 71.27 664,712
04/30/2014 72.01 72.37 70.2 71.94 780,023
04/29/2014 71.52 73.01 71.08 72.22 836,236
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?