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 (%)
Nov 30, 2021 149.18 151.07 147.57 148.83 4,748,084 -4.21(-2.75%)
Nov 29, 2021 153.46 156.07 152.03 153.04 2,633,045 +3.88(+2.60%)
Nov 26, 2021 150.20 150.36 145.63 149.16 2,871,312 -6.99(-4.48%)
Nov 24, 2021 154.06 158.19 153.66 156.15 3,149,328 +1.80(+1.16%)
Nov 23, 2021 150.84 156.94 150.40 154.35 3,560,810 +6.22(+4.20%)
Nov 22, 2021 144.80 150.51 144.11 148.13 2,361,100 +3.30(+2.28%)
Nov 19, 2021 144.86 146.29 142.71 144.83 3,054,334 -2.67(-1.81%)
Nov 18, 2021 148.10 149.71 147.44 147.50 2,285,742 -0.44(-0.30%)
Nov 17, 2021 149.17 151.83 147.12 147.94 1,756,869 -2.31(-1.54%)
Nov 16, 2021 150.43 151.86 147.93 150.26 1,846,511 +0.34(+0.22%)
Nov 15, 2021 149.45 151.24 147.33 149.92 2,257,256 -0.48(-0.32%)
Nov 12, 2021 148.73 150.44 148.36 150.40 1,259,693 +0.20(+0.13%)
Nov 11, 2021 150.85 152.64 150.03 150.20 1,611,592 +0.59(+0.40%)
Nov 10, 2021 153.25 149.61 2,185,305 -4.15(-2.70%)
Nov 09, 2021 152.43 154.29 149.42 153.76 2,389,393 +0.73(+0.48%)
Nov 08, 2021 154.30 155.67 152.49 153.03 2,329,026 +0.94(+0.62%)
Nov 05, 2021 154.91 154.91 151.31 152.09 3,169,388 -0.43(-0.28%)
Nov 04, 2021 158.41 159.11 149.61 152.51 4,269,292 -3.29(-2.11%)
Nov 03, 2021 153.56 158.33 151.63 155.80 3,413,623 +0.07(+0.05%)
Nov 02, 2021 155.00 156.97 154.43 155.73 1,778,539 -0.12(-0.08%)
Nov 01, 2021 155.94 156.32 155.05 155.85 1,737,989 +2.39(+1.56%)
Oct 29, 2021 155.55 156.11 152.67 153.47 1,677,519 -2.37(-1.52%)
Oct 28, 2021 154.44 155.92 153.81 155.84 1,209,104 +1.02(+0.66%)
Oct 27, 2021 155.26 158.74 154.52 154.82 1,937,504 -2.69(-1.71%)
Oct 26, 2021 158.41 157.51 2,002,743 -0.64(-0.40%)
Oct 25, 2021 160.05 160.61 157.16 158.15 2,564,013 +0.88(+0.56%)
Oct 22, 2021 156.15 157.53 153.49 157.27 2,023,052 +2.41(+1.56%)
Oct 21, 2021 156.59 157.26 152.56 154.86 1,812,647 -2.77(-1.75%)
Oct 20, 2021 155.12 158.13 154.54 157.63 1,856,609 +0.95(+0.61%)
Oct 19, 2021 156.62 157.84 155.21 156.67 1,652,586 +0.79(+0.51%)
Oct 18, 2021 158.28 159.88 155.25 155.89 2,931,241 -0.13(-0.08%)
Oct 15, 2021 159.23 159.48 155.94 156.02 2,288,101 -0.95(-0.61%)
Oct 14, 2021 158.82 159.64 156.58 156.97 2,343,182 +0.40(+0.26%)
Oct 13, 2021 154.51 157.44 153.07 156.57 2,773,024 -0.49(-0.31%)
Oct 12, 2021 158.05 159.56 155.82 157.06 2,198,480 -1.40(-0.88%)
Oct 11, 2021 160.55 161.39 158.40 158.46 3,692,561 -0.02(-0.01%)
Oct 08, 2021 153.09 159.29 153.09 158.47 4,647,080 +6.91(+4.56%)
Oct 07, 2021 148.52 151.73 147.82 151.56 3,036,318 +2.35(+1.57%)
Oct 06, 2021 146.50 150.36 145.21 149.21 2,937,550 -0.13(-0.09%)
Oct 05, 2021 149.07 151.59 147.28 149.34 3,859,752 +2.45(+1.67%)
Oct 04, 2021 145.68 149.90 144.90 146.89 4,013,562 +3.52(+2.46%)
Oct 01, 2021 138.03 143.66 137.52 143.37 3,285,747 +6.71(+4.91%)
Sep 30, 2021 139.53 139.72 136.61 136.66 2,560,505 -3.11(-2.23%)
Sep 29, 2021 138.40 140.74 136.18 139.78 2,184,286 +1.08(+0.78%)
Sep 28, 2021 139.18 140.04 137.07 138.69 4,019,741 +1.24(+0.90%)
Sep 27, 2021 135.91 138.13 134.57 137.45 2,860,495 +4.90(+3.70%)
Sep 24, 2021 128.44 133.79 128.43 132.55 2,810,394 +3.33(+2.58%)
Sep 23, 2021 123.36 129.74 123.02 129.22 2,433,931 +6.47(+5.27%)
Sep 22, 2021 123.44 124.62 122.17 122.75 3,243,484 +1.72(+1.42%)
Sep 21, 2021 123.13 124.56 120.18 121.03 1,748,269 -1.15(-0.94%)
Sep 20, 2021 125.07 125.17 119.76 122.18 3,381,430 -6.29(-4.90%)
Sep 17, 2021 128.94 129.51 127.38 128.47 4,590,485 +0.02(+0.01%)
Sep 16, 2021 130.03 130.03 127.69 128.46 1,615,171 -1.33(-1.03%)
Sep 15, 2021 127.53 131.08 127.44 129.79 3,337,318 +4.67(+3.73%)
Sep 14, 2021 128.45 129.05 124.42 125.12 1,924,459 -1.57(-1.24%)
Sep 13, 2021 125.33 129.21 125.33 126.69 3,689,795 +3.10(+2.51%)
Sep 10, 2021 124.95 125.35 122.94 123.59 1,866,978 +0.64(+0.52%)
Sep 09, 2021 118.20 123.61 117.50 122.95 2,582,926 +4.09(+3.44%)
Sep 08, 2021 121.79 122.58 118.77 118.86 1,559,386 -1.84(-1.53%)
Sep 07, 2021 121.90 122.81 119.82 120.70 1,928,087 -1.91(-1.55%)
Sep 03, 2021 121.98 123.31 121.14 122.61 1,253,904 +0.02(+0.02%)
Sep 02, 2021 121.05 123.95 121.05 122.58 1,761,647 +2.81(+2.35%)
Sep 01, 2021 121.30 122.56 118.98 119.77 2,022,275 -1.42(-1.17%)
Aug 31, 2021 120.45 122.47 119.23 121.19 4,346,643 -0.49(-0.41%)
Aug 30, 2021 123.08 123.99 121.63 121.68 1,479,883 -1.12(-0.92%)
Aug 27, 2021 120.81 123.59 120.81 122.81 1,815,949 +3.87(+3.25%)
Aug 26, 2021 119.72 120.83 118.50 118.94 1,310,425 -1.83(-1.52%)
Aug 25, 2021 120.17 121.80 119.04 120.77 1,476,546 +1.06(+0.89%)
Aug 24, 2021 119.03 120.07 118.03 119.70 1,918,141 +1.85(+1.57%)
Aug 23, 2021 117.68 118.93 117.13 117.85 2,177,655 +3.42(+2.99%)
Aug 20, 2021 112.78 115.61 112.20 114.43 2,238,443 +0.69(+0.60%)
Aug 19, 2021 113.36 115.08 111.36 113.74 2,885,080 -1.51(-1.31%)
Aug 18, 2021 117.42 118.67 115.11 115.25 1,704,943 -2.15(-1.83%)
Aug 17, 2021 117.95 119.53 115.88 117.41 2,156,028 -2.10(-1.75%)
Aug 16, 2021 121.45 121.45 119.22 119.50 1,868,253 -3.25(-2.65%)
Aug 13, 2021 125.18 125.40 122.65 122.75 1,422,191 -2.49(-1.99%)
Aug 12, 2021 124.58 125.79 123.39 125.24 1,638,546 +0.55(+0.44%)
Aug 11, 2021 122.75 125.35 121.46 124.69 2,295,975 +2.04(+1.66%)
Aug 10, 2021 121.01 123.20 119.92 122.65 2,404,534 +2.75(+2.30%)
Aug 09, 2021 120.65 121.66 119.16 119.90 2,337,807 -2.81(-2.29%)
Aug 06, 2021 124.41 125.09 122.64 122.71 1,719,145 -0.19(-0.16%)
Aug 05, 2021 123.08 124.39 120.91 122.90 2,111,598 +1.45(+1.19%)
Aug 04, 2021 121.63 124.37 120.45 121.45 4,133,071 -2.84(-2.29%)
Aug 03, 2021 114.00 125.42 113.52 124.30 5,207,705 +9.04(+7.84%)
Aug 02, 2021 118.15 120.17 114.50 115.26 2,496,528 -2.44(-2.08%)
Jul 30, 2021 117.75 118.13 116.02 117.70 2,114,768 -1.38(-1.16%)
Jul 29, 2021 119.21 120.17 117.41 119.08 2,030,388 +1.69(+1.44%)
Jul 28, 2021 116.24 118.29 114.52 117.39 1,713,953 +1.86(+1.61%)
Jul 27, 2021 115.94 116.44 114.19 115.53 1,582,568 -1.60(-1.37%)
Jul 26, 2021 115.16 118.39 114.77 117.13 1,394,310 +2.19(+1.91%)
Jul 23, 2021 116.77 116.77 113.62 114.94 1,372,466 -1.54(-1.32%)
Jul 22, 2021 117.44 117.61 114.90 116.47 1,886,568 -1.00(-0.85%)
Jul 21, 2021 114.80 118.05 114.17 117.48 3,859,455 +4.97(+4.42%)
Jul 20, 2021 110.68 113.29 109.31 112.51 2,931,229 +1.85(+1.68%)
Jul 19, 2021 109.52 112.04 108.28 110.65 4,753,446 -3.46(-3.04%)
Jul 16, 2021 120.39 121.05 113.71 114.12 3,988,590 -5.14(-4.31%)
Jul 15, 2021 120.95 122.91 118.45 119.26 2,533,513 -3.70(-3.01%)
Jul 14, 2021 128.19 129.33 122.72 122.96 2,397,070 -4.32(-3.39%)
Jul 13, 2021 127.08 128.32 126.20 127.28 1,984,120 +0.10(+0.08%)
Jul 12, 2021 125.86 128.14 124.75 127.17 2,257,633 -0.76(-0.59%)
Jul 09, 2021 129.28 129.28 127.49 127.93 2,330,343 +0.62(+0.48%)
Jul 08, 2021 125.20 129.18 125.20 127.32 2,461,261 +0.04(+0.03%)
Jul 07, 2021 130.66 131.59 126.69 127.28 2,081,456 -3.05(-2.34%)
Jul 06, 2021 134.97 134.97 129.96 130.33 2,110,967 -4.68(-3.47%)
Jul 02, 2021 134.69 135.66 133.19 135.01 1,639,531 -0.53(-0.39%)
Jul 01, 2021 135.46 136.59 134.01 135.54 2,799,860 +3.95(+3.00%)
Jun 30, 2021 129.52 132.37 129.52 131.59 2,286,831 +3.13(+2.43%)
Jun 29, 2021 130.20 130.95 128.02 128.47 1,245,037 -0.83(-0.64%)
Jun 28, 2021 132.41 132.41 128.37 129.29 2,991,139 -3.98(-2.98%)
Jun 25, 2021 133.30 134.59 132.33 133.27 5,671,957 +0.86(+0.65%)
Jun 24, 2021 132.43 133.22 131.14 132.41 2,191,590 -0.11(-0.08%)
Jun 23, 2021 131.92 135.54 131.76 132.53 2,792,757 +1.64(+1.25%)
Jun 22, 2021 130.08 131.67 128.54 130.89 2,864,931 +0.91(+0.70%)
Jun 21, 2021 127.11 130.72 126.81 129.98 4,952,131 +5.04(+4.04%)
Jun 18, 2021 124.58 126.73 123.79 124.94 11,892,664 -2.15(-1.69%)
Jun 17, 2021 129.78 132.02 125.38 127.08 4,417,557 -3.15(-2.42%)
Jun 16, 2021 131.23 131.70 129.16 130.24 3,540,453 -0.55(-0.42%)
Jun 15, 2021 131.25 132.21 130.06 130.78 4,664,778 -0.03(-0.02%)
Jun 14, 2021 133.18 133.60 130.59 130.82 3,487,444 -0.62(-0.47%)
Jun 11, 2021 132.44 133.03 131.07 131.44 3,295,857 -0.19(-0.14%)
Jun 10, 2021 134.75 134.75 130.64 131.62 6,734,085 -3.73(-2.75%)
Jun 09, 2021 137.05 137.74 134.34 135.35 3,569,091 -1.36(-1.00%)
Jun 08, 2021 136.94 138.50 134.78 136.72 2,435,909 -1.03(-0.74%)
Jun 07, 2021 137.90 138.77 136.60 137.74 1,609,270 +0.33(+0.24%)
Jun 04, 2021 138.15 139.54 135.70 137.41 2,341,304 +0.16(+0.12%)
Jun 03, 2021 133.63 138.32 132.96 137.25 3,255,732 +2.84(+2.11%)
Jun 02, 2021 130.78 136.17 128.95 134.41 3,715,683 +4.15(+3.18%)
Jun 01, 2021 125.06 130.85 124.87 130.26 3,578,471 +7.46(+6.08%)
May 28, 2021 122.98 123.69 121.88 122.80 1,916,610 +0.20(+0.16%)
May 27, 2021 122.03 122.77 120.28 122.59 3,798,500 +1.33(+1.10%)
May 26, 2021 119.95 121.75 119.42 121.26 3,151,044 +1.59(+1.33%)
May 25, 2021 122.13 122.59 119.25 119.67 2,657,724 -2.68(-2.19%)
May 24, 2021 122.71 123.15 121.14 122.35 2,671,835 +0.74(+0.61%)
May 21, 2021 123.46 126.04 121.59 121.61 2,918,195 +0.06(+0.05%)
May 20, 2021 122.64 123.00 119.42 121.55 5,677,385 -1.97(-1.59%)
May 19, 2021 124.84 126.09 121.80 123.52 3,564,373 -4.26(-3.33%)
May 18, 2021 130.41 130.80 127.01 127.78 2,773,976 -2.15(-1.65%)
May 17, 2021 126.68 130.07 124.90 129.93 3,768,421 +3.21(+2.53%)
May 14, 2021 124.38 126.87 124.16 126.72 2,460,782 +4.18(+3.41%)
May 13, 2021 125.79 127.07 120.74 122.54 3,959,474 -3.47(-2.75%)
May 12, 2021 128.53 129.53 125.11 126.01 4,008,565 -1.23(-0.97%)
May 11, 2021 126.77 128.09 123.22 127.24 7,945,562 -7.97(-5.90%)
May 10, 2021 137.17 141.50 135.11 135.21 3,086,829 -0.20(-0.15%)
May 07, 2021 131.55 135.99 130.17 135.42 2,514,666 +2.33(+1.75%)
May 06, 2021 131.20 133.24 128.56 133.08 2,437,987 +0.48(+0.37%)
May 05, 2021 130.59 134.48 126.45 132.60 3,384,058 +4.75(+3.72%)
May 04, 2021 127.76 129.57 125.65 127.85 2,216,301 -0.17(-0.13%)
May 03, 2021 125.84 128.56 125.50 128.02 1,491,629 +3.90(+3.14%)
Apr 30, 2021 127.48 128.51 123.88 124.12 1,982,861 -4.63(-3.60%)
Apr 29, 2021 128.36 130.45 126.36 128.75 1,990,924 +1.90(+1.49%)
Apr 28, 2021 123.02 127.84 122.80 126.86 2,536,100 +4.96(+4.07%)
Apr 27, 2021 120.14 122.33 119.54 121.89 1,398,853 +1.69(+1.40%)
Apr 26, 2021 118.58 120.75 117.81 120.21 1,342,138 +2.04(+1.73%)
Apr 23, 2021 116.71 119.10 116.49 118.17 1,657,527 +0.14(+0.12%)
Apr 22, 2021 119.63 119.63 117.20 118.03 1,423,738 -0.66(-0.56%)
Apr 21, 2021 115.21 119.15 114.05 118.69 1,834,568 +0.95(+0.81%)
Apr 20, 2021 119.04 119.13 115.68 117.74 2,589,008 -2.15(-1.79%)
Apr 19, 2021 120.39 122.15 119.06 119.88 1,702,897 +0.14(+0.11%)
Apr 16, 2021 123.45 123.45 119.42 119.75 2,173,599 -3.07(-2.50%)
Apr 15, 2021 122.00 123.58 121.21 122.82 2,842,979 -0.71(-0.57%)
Apr 14, 2021 118.21 124.14 118.21 123.53 3,379,994 +5.99(+5.09%)
Apr 13, 2021 117.53 119.21 117.08 117.54 2,181,370 +0.53(+0.46%)
Apr 12, 2021 120.13 120.22 116.15 117.01 2,157,352 -1.75(-1.47%)
Apr 09, 2021 120.67 121.52 117.42 118.76 2,362,230 -1.86(-1.54%)
Apr 08, 2021 121.89 122.56 120.03 120.62 3,175,310 -3.26(-2.63%)
Apr 07, 2021 122.85 124.94 122.06 123.88 2,356,315 +1.73(+1.42%)
Apr 06, 2021 123.44 126.31 121.50 122.14 4,159,087 -0.65(-0.53%)
Apr 05, 2021 125.41 126.89 122.24 122.79 6,147,878 -10.02(-7.55%)
Apr 01, 2021 128.84 132.96 127.89 132.81 2,728,587 +4.66(+3.64%)
Mar 31, 2021 129.01 129.52 127.34 128.15 2,456,713 -1.45(-1.12%)
Mar 30, 2021 129.00 130.27 127.71 129.60 1,443,692 -0.89(-0.68%)
Mar 29, 2021 131.73 131.86 127.78 130.49 1,675,882 -2.03(-1.53%)
Mar 26, 2021 132.05 133.07 129.62 132.52 2,499,750 +2.81(+2.17%)
Mar 25, 2021 126.81 130.10 125.29 129.71 2,169,028 +0.01(+0.01%)
Mar 24, 2021 128.80 132.11 128.72 129.70 2,421,094 +3.18(+2.52%)
Mar 23, 2021 124.49 130.78 123.12 126.51 3,547,852 -1.06(-0.83%)
Mar 22, 2021 130.79 131.03 127.19 127.58 2,417,021 -3.88(-2.95%)
Mar 19, 2021 130.50 132.49 126.96 131.45 5,316,758 +1.29(+0.99%)
Mar 18, 2021 135.29 135.70 129.16 130.16 4,330,762 -5.94(-4.37%)
Mar 17, 2021 131.35 136.28 130.58 136.11 3,827,262 +5.02(+3.83%)
Mar 16, 2021 131.84 133.03 129.99 131.09 3,116,431 -2.19(-1.65%)
Mar 15, 2021 133.17 133.69 131.64 133.28 2,479,801 +0.10(+0.08%)
Mar 12, 2021 133.41 134.14 131.87 133.18 2,404,735 +0.84(+0.64%)
Mar 11, 2021 128.76 133.36 128.21 132.34 3,476,725 +4.89(+3.84%)
Mar 10, 2021 124.92 127.83 122.24 127.45 5,974,326 +1.26(+1.00%)
Mar 09, 2021 128.40 132.81 126.10 126.18 3,870,253 -4.15(-3.18%)
Mar 08, 2021 132.80 133.13 129.06 130.33 3,296,283 -1.21(-0.92%)
Mar 05, 2021 131.06 133.11 128.34 131.54 4,346,208 +4.04(+3.17%)
Mar 04, 2021 124.91 128.65 122.80 127.50 4,100,357 +3.55(+2.86%)
Mar 03, 2021 121.77 127.33 121.61 123.96 3,709,555 +3.55(+2.94%)
Mar 02, 2021 119.66 120.94 118.46 120.41 2,511,568 +1.03(+0.86%)
Mar 01, 2021 119.71 120.79 118.06 119.38 2,792,082 -0.08(-0.07%)
Feb 26, 2021 118.74 120.82 113.60 119.46 3,904,461 -0.39(-0.32%)
Feb 25, 2021 121.99 123.20 119.12 119.85 3,418,705 -0.81(-0.67%)
Feb 24, 2021 115.77 121.46 114.69 120.66 4,016,342 +3.88(+3.32%)
Feb 23, 2021 113.69 117.04 107.26 116.78 5,105,481 +4.64(+4.14%)
Feb 22, 2021 108.63 115.97 108.26 112.14 4,548,716 +4.45(+4.13%)
Feb 19, 2021 107.59 108.33 105.99 107.70 2,806,934 +0.75(+0.70%)
Feb 18, 2021 109.16 109.75 105.95 106.95 3,280,523 -2.57(-2.34%)
Feb 17, 2021 109.93 110.86 108.03 109.52 3,371,655 +0.03(+0.03%)
Feb 16, 2021 109.44 111.73 108.67 109.48 4,900,006 +3.11(+2.93%)
Feb 12, 2021 103.73 106.85 102.77 106.37 2,659,933 +1.95(+1.86%)
Feb 11, 2021 105.94 106.64 102.22 104.43 2,339,857 -1.99(-1.87%)
Feb 10, 2021 104.14 108.01 103.95 106.42 3,336,873 +2.66(+2.57%)
Feb 09, 2021 106.37 106.78 103.41 103.76 3,610,556 -3.23(-3.01%)
Feb 08, 2021 103.73 107.70 103.28 106.98 2,521,293 +3.87(+3.75%)
Feb 05, 2021 104.80 104.80 102.01 103.11 2,488,557 +1.32(+1.29%)
Feb 04, 2021 102.14 102.58 99.13 101.80 1,905,543 -0.03(-0.03%)
Feb 03, 2021 96.11 102.39 95.89 101.83 2,661,398 +5.68(+5.90%)
Feb 02, 2021 99.98 100.25 96.00 96.15 2,552,019 -0.55(-0.57%)
Feb 01, 2021 98.23 98.89 95.74 96.70 2,276,643 -0.51(-0.53%)
Jan 29, 2021 97.49 99.94 96.36 97.21 3,417,445 -1.37(-1.39%)
Jan 28, 2021 95.27 99.42 92.58 98.58 5,611,510 +4.00(+4.23%)
Jan 27, 2021 97.94 99.63 94.13 94.58 4,717,875 -4.83(-4.86%)
Jan 26, 2021 105.10 106.45 99.36 99.42 2,613,383 -4.58(-4.40%)
Jan 25, 2021 104.03 104.91 101.06 103.99 2,129,793 -1.47(-1.39%)
Jan 22, 2021 102.07 105.93 101.12 105.46 3,136,130 +0.93(+0.89%)
Jan 21, 2021 105.88 106.28 102.06 104.53 4,475,710 -1.71(-1.61%)
Jan 20, 2021 108.17 108.17 105.27 106.24 2,840,221 +0.07(+0.07%)
Jan 19, 2021 103.50 106.92 103.14 106.17 3,478,317 +3.75(+3.66%)
Jan 15, 2021 105.25 105.30 101.56 102.42 3,462,092 -4.02(-3.78%)
Jan 14, 2021 105.33 107.82 104.44 106.44 3,793,936 +1.17(+1.11%)
Jan 13, 2021 107.49 108.16 104.14 105.28 4,182,985 -3.37(-3.10%)
Jan 12, 2021 107.14 111.30 106.73 108.65 16,773,286 +2.98(+2.82%)
Jan 11, 2021 102.22 105.95 101.45 105.67 3,068,421 +0.14(+0.14%)
Jan 08, 2021 107.57 107.57 104.63 105.53 3,914,783 -0.60(-0.57%)
Jan 07, 2021 103.23 107.27 102.34 106.13 3,644,813 +4.53(+4.46%)
Jan 06, 2021 98.41 103.29 97.53 101.60 4,287,378 +4.03(+4.13%)
Jan 05, 2021 92.61 100.11 92.45 97.58 3,788,185 +6.33(+6.94%)
Jan 04, 2021 92.49 93.57 89.91 91.25 2,028,252 -0.33(-0.36%)
Dec 31, 2020 91.58 91.58 91.58 1,607,406 -0.55(-0.59%)
Dec 30, 2020 88.74 92.40 88.36 92.12 1,607,406 +3.60(+4.07%)
Dec 29, 2020 88.82 89.68 87.30 88.52 1,649,947 -0.01(-0.01%)
Dec 28, 2020 90.30 91.13 88.13 88.53 1,262,730 -1.47(-1.64%)
Dec 24, 2020 90.30 90.30 88.62 90.00 609,686 -0.50(-0.56%)
Dec 23, 2020 87.83 91.91 87.56 90.51 1,771,071 +3.74(+4.32%)
Dec 22, 2020 89.21 89.31 86.56 86.76 1,974,361 -1.96(-2.21%)
Dec 21, 2020 87.17 90.92 86.38 88.72 2,072,201 -2.78(-3.03%)
Dec 18, 2020 91.66 92.17 90.11 91.50 3,763,484 -0.02(-0.02%)
Dec 17, 2020 94.07 94.23 90.84 91.51 2,475,590 -2.01(-2.15%)
Dec 16, 2020 94.41 95.55 92.62 93.52 3,072,049 -0.44(-0.47%)
Dec 15, 2020 91.61 94.23 89.99 93.96 2,319,171 +3.46(+3.83%)
Dec 14, 2020 94.44 94.58 89.54 90.50 2,454,749 -1.97(-2.13%)
Dec 11, 2020 94.23 94.63 91.48 92.47 2,161,900 -2.58(-2.71%)
Dec 10, 2020 90.99 95.63 90.99 95.04 2,487,996 +3.49(+3.81%)
Dec 09, 2020 92.52 92.99 89.81 91.55 2,546,737 +0.13(+0.14%)
Dec 08, 2020 87.84 92.09 86.99 91.43 2,439,728 +3.19(+3.62%)
Dec 07, 2020 90.19 90.19 87.73 88.23 2,557,724 -3.02(-3.31%)
Dec 04, 2020 86.09 91.43 86.01 91.26 3,219,540 +6.97(+8.27%)
Dec 03, 2020 81.57 85.40 80.58 84.29 2,485,798 +3.06(+3.76%)
Dec 02, 2020 79.36 83.96 78.88 81.23 2,380,571 +1.38(+1.73%)
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.