Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

269.62 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 140.27 141.51 138.40 138.86 1,689,788 -2.02(-1.44%)
Oct 28, 2016 141.69 144.71 139.76 140.88 1,717,263 -0.81(-0.57%)
Oct 27, 2016 142.45 142.80 141.45 141.69 1,199,377 -0.28(-0.20%)
Oct 26, 2016 140.39 143.36 139.30 141.97 1,684,476 +0.00(+0.00%)
Oct 25, 2016 143.69 144.78 141.91 141.97 1,217,206 -1.78(-1.24%)
Oct 24, 2016 145.03 145.82 140.82 143.75 1,702,992 -1.30(-0.89%)
Oct 21, 2016 145.48 146.70 144.22 145.05 1,398,162 -1.85(-1.26%)
Oct 20, 2016 145.07 147.58 144.49 146.89 1,425,878 +0.27(+0.19%)
Oct 19, 2016 144.40 148.37 144.27 146.62 2,245,673 +3.88(+2.72%)
Oct 18, 2016 144.78 144.79 141.94 142.74 1,466,284 -0.19(-0.14%)
Oct 17, 2016 144.49 145.10 141.19 142.94 1,513,491 -1.30(-0.90%)
Oct 14, 2016 147.09 147.21 144.16 144.24 1,590,793 -1.71(-1.17%)
Oct 13, 2016 146.84 147.41 144.71 145.95 1,407,587 -2.13(-1.44%)
Oct 12, 2016 148.31 149.10 147.43 148.08 1,607,523 -1.20(-0.81%)
Oct 11, 2016 149.31 150.00 147.89 149.28 1,910,332 -0.61(-0.40%)
Oct 10, 2016 145.84 149.95 145.67 149.89 2,817,116 +5.31(+3.68%)
Oct 07, 2016 144.95 146.06 144.02 144.57 1,625,830 +0.15(+0.10%)
Oct 06, 2016 144.19 144.79 142.35 144.43 1,610,734 +0.67(+0.47%)
Oct 05, 2016 143.71 144.78 143.22 143.75 2,353,305 +2.20(+1.55%)
Oct 04, 2016 144.26 144.46 140.72 141.56 2,023,001 -2.24(-1.56%)
Oct 03, 2016 143.50 144.60 141.88 143.80 1,865,418 -0.20(-0.14%)
Sep 30, 2016 144.43 145.81 143.33 144.00 2,443,021 +0.22(+0.16%)
Sep 29, 2016 140.86 145.62 140.86 143.78 4,111,827 +1.50(+1.05%)
Sep 28, 2016 135.38 142.78 133.96 142.28 3,146,015 +8.27(+6.17%)
Sep 27, 2016 133.37 135.13 132.07 134.01 1,566,874 -1.37(-1.01%)
Sep 26, 2016 136.53 137.45 135.19 135.38 1,435,815 -0.74(-0.55%)
Sep 23, 2016 138.33 139.00 134.42 136.12 1,761,779 -2.73(-1.97%)
Sep 22, 2016 142.73 143.46 138.81 138.85 1,481,283 -2.61(-1.84%)
Sep 21, 2016 138.10 141.72 137.34 141.46 2,023,900 +5.17(+3.79%)
Sep 20, 2016 136.79 137.98 135.50 136.29 2,052,589 -0.58(-0.42%)
Sep 19, 2016 138.32 139.38 136.82 136.87 1,777,519 -0.48(-0.35%)
Sep 16, 2016 136.33 137.62 135.00 137.35 3,286,354 -1.06(-0.76%)
Sep 15, 2016 137.17 140.41 136.72 138.41 2,046,726 +1.68(+1.23%)
Sep 14, 2016 136.31 138.87 135.33 136.72 2,279,564 -0.43(-0.32%)
Sep 13, 2016 140.10 140.48 135.56 137.16 2,286,392 -4.92(-3.46%)
Sep 12, 2016 139.18 143.22 137.43 142.07 2,660,367 +2.02(+1.45%)
Sep 09, 2016 144.12 145.53 140.05 140.05 3,441,907 -5.36(-3.68%)
Sep 08, 2016 147.09 148.07 144.57 145.41 2,889,751 -0.62(-0.43%)
Sep 07, 2016 143.34 146.25 142.90 146.03 2,624,658 +3.73(+2.62%)
Sep 06, 2016 142.45 143.38 140.72 142.30 1,782,553 -0.16(-0.11%)
Sep 02, 2016 141.14 142.46 142.46 142.46 1,608,947 +2.71(+1.94%)
Sep 01, 2016 138.06 139.85 137.13 139.76 1,997,171 +0.91(+0.65%)
Aug 31, 2016 140.74 141.80 137.36 138.85 2,194,462 -2.96(-2.09%)
Aug 30, 2016 142.49 143.46 140.44 141.81 1,461,585 -0.04(-0.03%)
Aug 29, 2016 139.05 141.92 138.34 141.85 2,201,720 +2.65(+1.91%)
Aug 26, 2016 140.59 141.11 138.48 139.20 1,669,056 -0.71(-0.50%)
Aug 25, 2016 140.03 140.39 138.87 139.90 2,188,562 -0.13(-0.09%)
Aug 24, 2016 141.03 141.59 139.75 140.03 2,624,193 -1.30(-0.92%)
Aug 23, 2016 140.07 141.83 139.76 141.33 3,026,255 +0.68(+0.48%)
Aug 22, 2016 141.84 142.03 139.69 140.65 2,795,355 -3.27(-2.27%)
Aug 19, 2016 142.26 144.49 142.15 143.92 2,587,144 +1.30(+0.91%)
Aug 18, 2016 141.06 142.64 140.36 142.62 2,124,848 +2.80(+2.00%)
Aug 17, 2016 139.30 139.94 138.40 139.82 2,874,345 +1.19(+0.86%)
Aug 16, 2016 138.17 139.40 135.79 138.63 2,292,831 -0.29(-0.21%)
Aug 15, 2016 137.26 139.79 137.21 138.93 2,549,894 +2.04(+1.49%)
Aug 12, 2016 135.72 136.99 134.44 136.89 1,432,725 +1.80(+1.33%)
Aug 11, 2016 134.19 135.71 133.13 135.09 1,846,117 +1.88(+1.42%)
Aug 10, 2016 133.03 134.04 132.41 133.20 2,679,973 +0.36(+0.27%)
Aug 09, 2016 132.75 133.51 132.04 132.84 2,272,071 +0.50(+0.38%)
Aug 08, 2016 131.64 133.77 131.33 132.34 2,656,216 +1.99(+1.52%)
Aug 05, 2016 126.40 130.94 125.54 130.35 3,465,447 +4.02(+3.19%)
Aug 04, 2016 125.28 128.31 124.23 126.33 2,810,627 -0.16(-0.13%)
Aug 03, 2016 124.08 126.86 123.00 126.49 2,861,177 +2.74(+2.21%)
Aug 02, 2016 122.91 124.44 120.69 123.75 2,275,187 +1.82(+1.49%)
Aug 01, 2016 124.88 125.25 121.38 121.93 3,320,403 -4.14(-3.28%)
Jul 29, 2016 122.23 126.50 122.04 126.07 3,461,511 +3.90(+3.19%)
Jul 28, 2016 118.84 123.15 118.56 122.17 5,196,930 +5.36(+4.59%)
Jul 27, 2016 116.64 118.95 114.16 116.81 4,438,703 +1.19(+1.03%)
Jul 26, 2016 115.26 116.24 114.24 115.62 3,641,928 +0.21(+0.18%)
Jul 25, 2016 117.87 118.03 114.89 115.41 2,604,570 -3.54(-2.98%)
Jul 22, 2016 118.41 119.11 117.45 118.96 2,313,649 +0.89(+0.76%)
Jul 21, 2016 119.27 120.42 117.74 118.07 2,410,256 -1.26(-1.06%)
Jul 20, 2016 119.18 120.90 118.42 119.33 2,323,069 -0.79(-0.66%)
Jul 19, 2016 120.98 121.53 118.97 120.12 2,050,921 -1.51(-1.24%)
Jul 18, 2016 121.91 123.29 120.88 121.63 1,430,728 +0.12(+0.10%)
Jul 15, 2016 121.49 122.07 120.62 121.52 1,812,733 +0.93(+0.77%)
Jul 14, 2016 120.91 121.50 119.76 120.59 1,904,251 +1.04(+0.87%)
Jul 13, 2016 121.36 121.78 118.38 119.55 2,099,779 -1.81(-1.50%)
Jul 12, 2016 120.28 122.91 120.06 121.36 2,341,155 +2.71(+2.29%)
Jul 11, 2016 119.81 120.58 118.52 118.65 1,767,653 -0.56(-0.47%)
Jul 08, 2016 116.87 119.38 115.72 119.21 2,464,489 +3.48(+3.01%)
Jul 07, 2016 118.80 119.24 115.44 115.72 2,893,301 -1.80(-1.53%)
Jul 06, 2016 117.11 117.87 115.72 117.52 2,986,908 +0.07(+0.06%)
Jul 05, 2016 115.20 117.45 114.28 117.45 3,286,476 +0.27(+0.23%)
Jul 01, 2016 117.62 117.18 117.18 117.18 3,013,247 -0.08(-0.07%)
Jun 30, 2016 117.70 117.88 116.22 117.26 2,375,242 -0.32(-0.28%)
Jun 29, 2016 117.78 118.59 117.39 117.58 5,167,764 +1.49(+1.28%)
Jun 28, 2016 116.38 117.47 115.61 116.10 3,684,126 +2.40(+2.11%)
Jun 27, 2016 117.55 117.77 113.28 113.69 3,369,376 -4.89(-4.13%)
Jun 24, 2016 119.35 120.79 118.28 118.59 5,920,638 -5.95(-4.78%)
Jun 23, 2016 124.55 125.96 123.82 124.53 2,578,581 +1.43(+1.16%)
Jun 22, 2016 122.91 124.70 121.42 123.11 3,524,667 +1.33(+1.10%)
Jun 21, 2016 119.38 122.36 118.52 121.77 4,217,373 +2.39(+2.00%)
Jun 20, 2016 121.55 121.69 119.04 119.38 3,500,337 -0.37(-0.31%)
Jun 17, 2016 119.81 120.30 118.70 119.76 4,216,344 +1.39(+1.17%)
Jun 16, 2016 121.35 121.76 117.80 118.37 10,623,774 -7.65(-6.07%)
Jun 15, 2016 125.43 127.47 124.45 126.02 1,494,293 -0.42(-0.33%)
Jun 14, 2016 123.83 126.54 123.83 126.43 1,479,597 +1.83(+1.47%)
Jun 13, 2016 123.17 126.79 122.61 124.60 2,014,938 +0.88(+0.71%)
Jun 10, 2016 126.01 127.09 123.20 123.73 1,953,867 -3.61(-2.83%)
Jun 09, 2016 127.61 129.67 127.23 127.33 1,352,781 -2.25(-1.74%)
Jun 08, 2016 129.82 131.41 128.45 129.58 2,715,369 +1.17(+0.91%)
Jun 07, 2016 125.25 128.43 124.85 128.41 2,444,188 +3.64(+2.92%)
Jun 06, 2016 125.29 125.98 124.01 124.77 1,943,115 +0.88(+0.71%)
Jun 03, 2016 123.79 124.42 122.60 123.88 1,657,864 +0.27(+0.22%)
Jun 02, 2016 122.36 124.05 121.20 123.61 1,771,952 -0.06(-0.05%)
Jun 01, 2016 124.32 124.45 122.44 123.67 1,460,099 -0.65(-0.52%)
May 31, 2016 126.09 126.85 123.84 124.32 1,984,900 -1.00(-0.80%)
May 27, 2016 125.79 125.33 125.33 125.33 1,665,042 -0.53(-0.43%)
May 26, 2016 127.14 128.73 125.42 125.86 2,632,183 -0.14(-0.11%)
May 25, 2016 127.22 128.40 125.46 126.00 2,568,888 -0.38(-0.30%)
May 24, 2016 127.18 128.84 125.54 126.38 1,935,075 +0.27(+0.21%)
May 23, 2016 126.16 126.78 125.21 126.11 1,763,001 -1.33(-1.05%)
May 20, 2016 126.79 128.37 125.41 127.44 2,119,882 +1.16(+0.92%)
May 19, 2016 125.68 126.69 122.25 126.28 2,820,081 -0.40(-0.31%)
May 18, 2016 128.30 128.87 125.77 126.67 1,625,293 -1.68(-1.31%)
May 17, 2016 128.47 129.50 127.77 128.36 1,783,074 -0.52(-0.40%)
May 16, 2016 128.96 130.67 128.42 128.88 1,785,099 +2.02(+1.59%)
May 13, 2016 128.86 130.54 126.71 126.86 1,839,436 -2.67(-2.06%)
May 12, 2016 128.82 130.67 126.64 129.53 2,530,918 +2.24(+1.76%)
May 11, 2016 124.45 127.41 123.89 127.29 1,922,605 +2.20(+1.76%)
May 10, 2016 124.01 125.62 123.68 125.08 1,446,592 +1.06(+0.86%)
May 09, 2016 122.25 124.55 121.89 124.02 2,076,613 +0.37(+0.30%)
May 06, 2016 123.90 126.37 123.36 123.66 1,693,650 -1.83(-1.46%)
May 05, 2016 124.73 126.96 123.79 125.49 3,197,803 +3.45(+2.83%)
May 04, 2016 123.70 124.84 120.78 122.04 2,219,409 -1.43(-1.16%)
May 03, 2016 126.83 126.83 122.34 123.46 3,035,303 -4.96(-3.86%)
May 02, 2016 128.58 129.33 126.78 128.43 2,167,606 -0.38(-0.30%)
Apr 29, 2016 128.20 130.96 125.67 128.81 2,813,747 +0.86(+0.67%)
Apr 28, 2016 129.65 132.67 126.99 127.95 3,135,795 -2.89(-2.21%)
Apr 27, 2016 130.74 133.29 126.83 130.84 5,006,476 +2.60(+2.03%)
Apr 26, 2016 123.53 129.31 123.07 128.23 6,277,978 +9.20(+7.73%)
Apr 25, 2016 118.26 119.66 117.53 119.04 2,708,750 +0.27(+0.23%)
Apr 22, 2016 117.67 120.54 117.32 118.76 2,898,671 +1.95(+1.67%)
Apr 21, 2016 120.31 120.96 116.43 116.81 3,029,113 -3.18(-2.65%)
Apr 20, 2016 117.67 121.17 116.10 119.99 2,874,111 +1.98(+1.68%)
Apr 19, 2016 115.43 118.76 114.42 118.00 3,597,320 +3.75(+3.28%)
Apr 18, 2016 108.95 115.34 107.79 114.25 2,910,300 +2.48(+2.22%)
Apr 15, 2016 114.99 115.77 111.47 111.77 3,671,347 -4.29(-3.70%)
Apr 14, 2016 114.00 116.17 112.44 116.06 2,695,382 +2.33(+2.05%)
Apr 13, 2016 114.27 114.58 111.47 113.72 3,057,469 -0.59(-0.52%)
Apr 12, 2016 111.08 116.58 110.73 114.31 3,736,533 +3.77(+3.41%)
Apr 11, 2016 113.00 113.77 110.44 110.54 2,232,602 -1.72(-1.53%)
Apr 08, 2016 112.54 114.63 111.22 112.27 2,143,022 +2.32(+2.11%)
Apr 07, 2016 110.23 111.21 108.57 109.95 1,777,986 -0.89(-0.80%)
Apr 06, 2016 110.47 112.64 109.54 110.84 2,643,302 +1.47(+1.34%)
Apr 05, 2016 106.57 110.16 106.57 109.37 2,625,637 +2.02(+1.88%)
Apr 04, 2016 109.21 111.35 106.95 107.36 2,460,301 -1.02(-0.94%)
Apr 01, 2016 106.39 109.14 106.22 108.38 1,877,675 -0.76(-0.70%)
Mar 31, 2016 108.19 109.55 107.10 109.14 2,605,546 +0.25(+0.23%)
Mar 30, 2016 109.44 110.59 108.01 108.89 2,656,323 +0.44(+0.41%)
Mar 29, 2016 105.77 108.57 104.65 108.44 2,208,970 +1.88(+1.76%)
Mar 28, 2016 108.25 108.53 103.99 106.57 2,115,935 -1.34(-1.24%)
Mar 24, 2016 103.50 107.91 107.91 107.91 2,253,208 +1.88(+1.77%)
Mar 23, 2016 108.33 108.46 105.29 106.03 2,415,637 -2.66(-2.45%)
Mar 22, 2016 109.57 111.21 108.60 108.69 1,812,337 -1.46(-1.32%)
Mar 21, 2016 110.16 113.09 107.89 110.15 3,026,899 -0.78(-0.70%)
Mar 18, 2016 111.26 112.57 108.32 110.92 5,052,562 +0.64(+0.58%)
Mar 17, 2016 108.00 111.87 106.84 110.28 4,868,464 +3.70(+3.47%)
Mar 16, 2016 105.98 107.95 103.07 106.58 3,385,037 +1.47(+1.39%)
Mar 15, 2016 103.81 105.36 102.63 105.12 2,567,408 +0.16(+0.15%)
Mar 14, 2016 105.05 106.63 103.91 104.96 2,970,753 -1.28(-1.20%)
Mar 11, 2016 101.94 106.97 101.89 106.24 4,488,965 +5.85(+5.83%)
Mar 10, 2016 98.67 101.53 97.29 100.39 3,233,218 +0.63(+0.63%)
Mar 09, 2016 99.05 100.39 96.36 99.76 2,555,989 +2.35(+2.41%)
Mar 08, 2016 100.35 101.51 96.48 97.41 3,927,346 -3.87(-3.82%)
Mar 07, 2016 99.36 102.11 94.64 101.28 6,621,805 +1.43(+1.43%)
Mar 04, 2016 100.78 103.34 97.90 99.85 5,082,172 +0.41(+0.41%)
Mar 03, 2016 101.55 103.29 98.37 99.44 4,812,914 -2.31(-2.27%)
Mar 02, 2016 98.74 101.82 96.93 101.75 4,046,919 +2.44(+2.46%)
Mar 01, 2016 94.25 99.36 93.09 99.31 4,477,647 +5.87(+6.28%)
Feb 29, 2016 96.03 96.14 93.28 93.44 2,394,163 -2.20(-2.30%)
Feb 26, 2016 95.77 98.22 94.65 95.64 2,659,004 +2.23(+2.39%)
Feb 25, 2016 92.63 94.53 89.29 93.41 2,535,856 +0.90(+0.97%)
Feb 24, 2016 91.22 93.47 90.35 92.51 3,073,474 -0.19(-0.20%)
Feb 23, 2016 95.75 96.81 92.64 92.70 2,699,070 -4.22(-4.35%)
Feb 22, 2016 97.68 98.10 96.03 96.91 2,877,100 +1.57(+1.64%)
Feb 19, 2016 92.32 95.40 91.10 95.35 3,583,627 +1.26(+1.34%)
Feb 18, 2016 96.80 98.10 93.69 94.08 3,757,865 -2.47(-2.56%)
Feb 17, 2016 91.25 96.97 90.04 96.56 4,989,597 +7.05(+7.88%)
Feb 16, 2016 90.35 91.32 89.18 89.50 3,787,213 +0.07(+0.08%)
Feb 12, 2016 88.07 89.43 89.43 89.43 4,783,488 +3.57(+4.16%)
Feb 11, 2016 83.21 88.73 81.57 85.86 9,345,210 +1.52(+1.80%)
Feb 10, 2016 84.95 88.07 83.94 84.34 4,410,151 -1.94(-2.25%)
Feb 09, 2016 87.61 89.63 84.23 86.28 5,559,377 -3.02(-3.39%)
Feb 08, 2016 90.85 91.05 86.86 89.30 5,484,722 -2.80(-3.04%)
Feb 05, 2016 95.52 95.57 91.48 92.10 4,525,352 -4.41(-4.57%)
Feb 04, 2016 100.26 103.72 95.99 96.51 4,794,825 -2.19(-2.22%)
Feb 03, 2016 95.87 98.76 92.60 98.70 3,309,227 +4.50(+4.77%)
Feb 02, 2016 91.68 96.11 91.36 94.21 2,949,584 -0.60(-0.63%)
Feb 01, 2016 94.42 95.74 93.19 94.81 3,053,860 -1.29(-1.34%)
Jan 29, 2016 93.81 96.21 92.90 96.09 4,762,698 +3.05(+3.28%)
Jan 28, 2016 92.33 93.51 90.20 93.04 6,787,559 +4.74(+5.36%)
Jan 27, 2016 87.49 90.91 86.62 88.30 3,609,260 +0.28(+0.32%)
Jan 26, 2016 85.56 88.60 83.70 88.02 3,090,546 +4.49(+5.37%)
Jan 25, 2016 85.63 87.86 83.42 83.53 3,358,758 -4.46(-5.07%)
Jan 22, 2016 90.94 91.40 87.16 87.99 5,371,108 +1.32(+1.52%)
Jan 21, 2016 84.44 89.15 82.74 86.67 5,182,747 +2.14(+2.53%)
Jan 20, 2016 84.79 86.05 80.24 84.53 6,761,911 -2.00(-2.31%)
Jan 19, 2016 88.80 89.15 84.53 86.53 3,642,776 -1.18(-1.34%)
Jan 15, 2016 84.67 87.71 87.71 87.71 6,151,949 -2.19(-2.43%)
Jan 14, 2016 89.25 92.09 87.95 89.90 5,600,714 +1.36(+1.54%)
Jan 13, 2016 89.15 90.87 86.77 88.53 4,537,945 +0.74(+0.85%)
Jan 12, 2016 89.88 90.43 84.08 87.79 5,165,829 -0.21(-0.24%)
Jan 11, 2016 90.62 90.84 86.84 88.00 6,444,322 -1.81(-2.01%)
Jan 08, 2016 90.90 91.22 89.43 89.81 4,054,384 -0.45(-0.50%)
Jan 07, 2016 89.57 91.87 89.18 90.25 6,857,583 +0.21(+0.23%)
Jan 06, 2016 89.39 90.81 89.13 90.05 18,129,226 -6.99(-7.21%)
Jan 05, 2016 96.40 97.75 95.23 97.04 1,866,143 +0.64(+0.66%)
Jan 04, 2016 97.05 98.53 94.61 96.40 2,294,636 -0.80(-0.82%)
Dec 31, 2015 95.68 97.20 97.20 97.20 2,244,307 +0.71(+0.73%)
Dec 30, 2015 94.50 97.12 94.50 96.50 1,720,355 +0.01(+0.01%)
Dec 29, 2015 95.94 96.96 94.23 96.49 2,089,294 +2.23(+2.37%)
Dec 28, 2015 94.97 95.35 93.46 94.25 1,613,286 -2.67(-2.75%)
Dec 24, 2015 97.60 96.92 96.92 96.92 1,126,088 -0.64(-0.65%)
Dec 23, 2015 93.00 97.77 92.69 97.56 4,174,749 +7.20(+7.97%)
Dec 22, 2015 89.70 92.79 89.28 90.36 4,898,006 +0.65(+0.73%)
Dec 21, 2015 94.02 94.02 88.69 89.70 6,539,589 -4.32(-4.59%)
Dec 18, 2015 101.18 101.53 94.01 94.02 6,288,588 -7.16(-7.07%)
Dec 17, 2015 104.28 105.00 97.77 101.18 6,179,747 -3.02(-2.89%)
Dec 16, 2015 112.33 112.45 103.89 104.19 4,378,275 -7.89(-7.04%)
Dec 15, 2015 111.35 112.60 109.26 112.09 2,516,907 +2.69(+2.46%)
Dec 14, 2015 107.57 110.80 107.12 109.40 3,726,194 +0.87(+0.80%)
Dec 11, 2015 110.97 111.05 108.43 108.53 3,181,284 -4.19(-3.71%)
Dec 10, 2015 110.33 116.05 109.67 112.71 4,400,570 +1.78(+1.60%)
Dec 09, 2015 109.52 113.57 108.57 110.94 4,181,984 +2.13(+1.96%)
Dec 08, 2015 103.68 109.34 102.47 108.81 5,013,517 +2.20(+2.06%)
Dec 07, 2015 109.70 109.70 103.17 106.61 5,677,675 -6.66(-5.88%)
Dec 04, 2015 110.83 114.21 109.52 113.26 2,779,346 +0.71(+0.63%)
Dec 03, 2015 112.61 114.18 111.50 112.55 2,214,437 +1.06(+0.95%)
Dec 02, 2015 114.87 115.22 110.74 111.50 2,606,503 -4.21(-3.64%)
Dec 01, 2015 113.17 115.82 113.17 115.71 2,671,483 +3.49(+3.11%)
Nov 30, 2015 112.43 113.51 111.29 112.22 2,069,236 +0.09(+0.08%)
Nov 27, 2015 112.74 113.96 111.71 112.12 811,504 -1.51(-1.33%)
Nov 25, 2015 113.28 113.64 113.64 113.64 1,768,461 -1.06(-0.92%)
Nov 24, 2015 112.60 116.28 112.46 114.69 3,331,623 +3.37(+3.02%)
Nov 23, 2015 109.29 112.98 108.53 111.33 2,306,401 +1.85(+1.69%)
Nov 20, 2015 109.72 110.99 108.16 109.47 2,171,393 +0.08(+0.08%)
Nov 19, 2015 110.73 111.36 107.30 109.39 1,713,396 -2.50(-2.24%)
Nov 18, 2015 111.92 113.34 109.43 111.89 1,793,457 +1.56(+1.41%)
Nov 17, 2015 110.64 112.00 108.62 110.33 1,467,737 -1.14(-1.02%)
Nov 16, 2015 109.16 111.60 107.96 111.47 2,236,529 +2.22(+2.03%)
Nov 13, 2015 108.52 110.41 106.98 109.26 1,668,171 +0.71(+0.66%)
Nov 12, 2015 107.38 110.45 106.98 108.54 2,047,223 -0.53(-0.49%)
Nov 11, 2015 113.62 114.08 108.97 109.08 2,939,246 -4.77(-4.19%)
Nov 10, 2015 112.52 114.35 111.26 113.85 2,446,389 +0.77(+0.69%)
Nov 09, 2015 112.44 114.55 111.51 113.08 2,226,959 +1.36(+1.22%)
Nov 06, 2015 112.11 112.68 109.93 111.71 1,922,820 -1.02(-0.91%)
Nov 05, 2015 111.44 115.73 110.47 112.74 2,312,065 +0.39(+0.35%)
Nov 04, 2015 114.47 116.26 111.13 112.35 3,016,577 -2.22(-1.94%)
Nov 03, 2015 111.99 116.29 110.97 114.57 5,232,198 +7.12(+6.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.