FANG Historical Prices | Diamondback Energy, Inc. Stock

Dow

0.36% Nasdaq

0.18%

Diamondback Energy, Inc. (FANG)

-NasdaqGS

32.04 0.01(0.03%) 12:43PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	31.62	32.25	31.24	32.03	545,100	32.03
May 17, 2013	30.52	32.41	30.20	31.43	914,000	31.43
May 16, 2013	31.17	31.60	29.73	29.94	3,939,200	29.94
May 15, 2013	28.29	29.77	27.19	29.48	599,000	29.48
May 14, 2013	28.61	28.91	28.53	28.87	73,700	28.87
May 13, 2013	28.46	29.00	28.35	28.66	51,700	28.66
May 10, 2013	28.65	28.70	27.91	28.58	89,400	28.58
May 9, 2013	29.57	29.67	28.47	28.68	189,700	28.68
May 8, 2013	28.38	29.75	27.51	29.53	200,900	29.53
May 7, 2013	28.71	28.81	27.88	28.54	264,200	28.54
May 6, 2013	27.58	29.40	27.58	28.76	393,000	28.76
May 3, 2013	27.44	27.66	27.16	27.48	86,000	27.48
May 2, 2013	26.46	27.25	26.46	27.10	168,400	27.10
May 1, 2013	26.10	27.01	25.95	26.44	347,100	26.44
Apr 30, 2013	26.46	26.74	26.13	26.26	171,600	26.26
Apr 29, 2013	26.98	26.98	25.78	26.04	343,500	26.04
Apr 26, 2013	27.29	27.37	26.35	26.88	147,000	26.88
Apr 25, 2013	27.51	27.68	27.17	27.30	68,500	27.30
Apr 24, 2013	27.43	27.62	27.04	27.10	77,900	27.10
Apr 23, 2013	27.05	27.69	26.96	27.49	107,100	27.49
Apr 22, 2013	26.35	27.34	26.21	26.98	149,300	26.98
Apr 19, 2013	26.75	26.82	26.09	26.22	126,900	26.22
Apr 18, 2013	25.91	26.67	25.46	26.51	74,100	26.51
Apr 17, 2013	26.51	26.54	25.41	25.80	160,000	25.80
Apr 16, 2013	26.07	26.77	25.86	26.74	166,300	26.74
Apr 15, 2013	26.36	26.36	25.01	25.80	378,800	25.80
Apr 12, 2013	26.50	27.05	26.23	26.63	275,800	26.63
Apr 11, 2013	26.14	26.70	25.10	26.50	165,600	26.50
Apr 10, 2013	26.75	27.24	25.92	26.08	230,100	26.08
Apr 9, 2013	26.30	27.39	26.14	26.76	285,300	26.76
Apr 8, 2013	25.17	26.35	25.02	26.05	144,200	26.05
Apr 5, 2013	24.69	25.37	24.57	25.18	56,400	25.18
Apr 4, 2013	24.87	25.27	23.83	25.05	135,100	25.05
Apr 3, 2013	27.05	27.05	24.48	24.92	526,600	24.92
Apr 2, 2013	27.47	27.89	26.75	27.04	493,300	27.04
Apr 1, 2013	26.93	27.97	26.93	27.40	216,600	27.40
Mar 28, 2013	26.24	27.21	26.04	26.84	157,500	26.84
Mar 27, 2013	25.44	26.27	25.44	26.11	83,600	26.11
Mar 26, 2013	25.23	25.87	25.08	25.65	191,400	25.65
Mar 25, 2013	24.69	25.33	24.62	25.20	197,000	25.20
Mar 22, 2013	24.39	24.62	24.24	24.55	48,100	24.55
Mar 21, 2013	23.92	24.47	23.89	24.31	133,000	24.31
Mar 20, 2013	24.04	24.30	23.65	24.00	81,000	24.00
Mar 19, 2013	24.23	25.14	23.57	23.76	87,200	23.76
Mar 18, 2013	23.87	24.55	23.63	23.99	38,800	23.99
Mar 15, 2013	24.92	24.96	23.50	24.15	186,000	24.15
Mar 14, 2013	25.86	25.86	24.22	24.86	153,000	24.86
Mar 13, 2013	24.87	26.39	24.67	25.75	308,800	25.75
Mar 12, 2013	24.52	24.99	24.30	24.93	107,300	24.93
Mar 11, 2013	24.92	24.99	24.08	24.49	218,100	24.49
Mar 8, 2013	24.77	24.96	23.89	24.90	127,200	24.90
Mar 7, 2013	23.50	24.89	22.53	24.51	129,700	24.51
Mar 6, 2013	23.83	24.03	23.38	23.55	13,800	23.55
Mar 5, 2013	22.41	23.88	22.39	23.70	108,700	23.70
Mar 4, 2013	22.37	22.87	21.83	22.39	39,000	22.39
Mar 1, 2013	22.50	22.81	21.91	22.34	46,000	22.34
Feb 28, 2013	20.98	23.31	20.20	22.71	205,000	22.71
Feb 27, 2013	20.09	21.50	19.85	20.96	158,500	20.96
Feb 26, 2013	19.84	20.52	19.70	20.05	119,300	20.05
Feb 25, 2013	21.00	21.08	19.57	19.74	167,600	19.74
Feb 22, 2013	22.25	22.63	20.23	20.98	310,600	20.98
Feb 21, 2013	21.29	21.29	20.55	20.73	76,900	20.73
Feb 20, 2013	22.81	23.28	21.21	21.28	96,200	21.28
Feb 19, 2013	22.32	22.82	22.23	22.82	102,000	22.82
Feb 15, 2013	22.07	22.65	21.70	22.30	146,500	22.30
Feb 14, 2013	21.55	22.93	21.55	22.00	379,500	22.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FANG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Diamondback Energy, Inc. (FANG)