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

Pioneer Natural Resources (NY: PXD )

N/A 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 (%)
Dec 30, 2016 180.07 180.07 180.07 0 -1.58(-0.87%)
Dec 29, 2016 182.04 182.88 181.05 181.65 599,884 -0.16(-0.09%)
Dec 28, 2016 184.67 185.77 181.04 181.81 1,029,078 -3.19(-1.72%)
Dec 27, 2016 186.01 186.83 184.17 185.00 688,475 -0.01(-0.01%)
Dec 23, 2016 185.01 185.01 185.01 0 -1.93(-1.03%)
Dec 22, 2016 184.64 187.85 183.87 186.94 1,074,848 +2.10(+1.14%)
Dec 21, 2016 186.60 186.74 184.26 184.84 1,128,262 -0.84(-0.45%)
Dec 20, 2016 186.47 187.95 184.97 185.68 1,223,303 -0.34(-0.18%)
Dec 19, 2016 185.31 187.11 184.10 186.02 1,248,847 +1.03(+0.56%)
Dec 16, 2016 188.19 188.36 184.19 184.99 2,382,372 -2.46(-1.31%)
Dec 15, 2016 186.02 187.97 184.00 187.45 1,533,171 -0.14(-0.07%)
Dec 14, 2016 189.74 193.79 187.26 187.59 1,900,680 -3.66(-1.91%)
Dec 13, 2016 190.51 192.72 187.22 191.25 1,636,814 +2.29(+1.21%)
Dec 12, 2016 193.16 195.00 187.62 188.96 2,467,537 +1.90(+1.02%)
Dec 09, 2016 188.64 189.80 185.20 187.06 1,205,286 +0.05(+0.03%)
Dec 08, 2016 187.30 190.70 184.58 187.01 1,420,481 +1.23(+0.66%)
Dec 07, 2016 184.87 187.36 184.00 185.78 1,705,555 +1.01(+0.55%)
Dec 06, 2016 186.33 187.89 184.41 184.77 1,568,813 -3.48(-1.85%)
Dec 05, 2016 190.61 191.88 188.04 188.25 1,764,340 +0.70(+0.37%)
Dec 02, 2016 189.43 190.42 186.14 187.55 2,278,183 -2.02(-1.07%)
Dec 01, 2016 193.97 194.78 188.61 189.57 2,917,029 -1.47(-0.77%)
Nov 30, 2016 184.88 193.17 183.59 191.04 6,490,217 +17.37(+10.00%)
Nov 29, 2016 169.74 175.94 166.56 173.67 2,350,414 +0.64(+0.37%)
Nov 28, 2016 183.50 183.53 172.41 173.03 2,154,939 -8.84(-4.86%)
Nov 25, 2016 184.00 185.42 181.47 181.87 582,702 -3.64(-1.96%)
Nov 23, 2016 185.51 185.51 185.51 0 +2.41(+1.32%)
Nov 22, 2016 183.94 183.94 180.75 183.10 1,267,141 -0.05(-0.03%)
Nov 21, 2016 184.13 184.80 181.21 183.15 1,668,183 +4.96(+2.78%)
Nov 18, 2016 176.32 180.06 176.32 178.19 1,013,142 +2.33(+1.32%)
Nov 17, 2016 180.43 182.22 175.24 175.86 1,237,837 -2.67(-1.50%)
Nov 16, 2016 178.00 181.95 177.24 178.53 1,145,507 -0.20(-0.11%)
Nov 15, 2016 176.24 180.10 175.27 178.73 1,946,918 +5.10(+2.94%)
Nov 14, 2016 170.84 173.97 168.68 173.63 1,207,713 +1.54(+0.89%)
Nov 11, 2016 177.60 177.65 168.79 172.09 2,307,905 -7.34(-4.09%)
Nov 10, 2016 175.98 181.58 174.80 179.43 1,505,162 +1.72(+0.97%)
Nov 09, 2016 174.92 179.55 172.79 177.71 2,034,315 +2.67(+1.53%)
Nov 08, 2016 172.34 175.96 170.76 175.04 1,710,979 +1.60(+0.92%)
Nov 07, 2016 174.32 174.72 171.80 173.44 1,772,043 +2.33(+1.36%)
Nov 04, 2016 173.17 173.95 169.15 171.11 1,888,612 -2.06(-1.19%)
Nov 03, 2016 172.06 173.83 167.56 173.17 2,451,037 +1.90(+1.11%)
Nov 02, 2016 173.22 174.80 168.31 171.27 4,690,451 -9.70(-5.36%)
Nov 01, 2016 179.93 182.06 177.20 180.97 1,843,670 +1.95(+1.09%)
Oct 31, 2016 180.84 182.44 178.43 179.02 1,310,693 -2.61(-1.44%)
Oct 28, 2016 182.67 186.56 180.19 181.63 1,332,004 -1.04(-0.57%)
Oct 27, 2016 183.65 184.10 182.36 182.67 930,303 -0.36(-0.20%)
Oct 26, 2016 181.00 184.83 179.59 183.03 1,306,573 +0.00(+0.00%)
Oct 25, 2016 185.25 186.65 182.95 183.03 944,132 -2.30(-1.24%)
Oct 24, 2016 186.98 188.00 181.55 185.33 1,320,935 -1.67(-0.89%)
Oct 21, 2016 187.56 189.13 185.94 187.00 1,084,492 -2.38(-1.26%)
Oct 20, 2016 187.03 190.27 186.28 189.38 1,105,990 +0.35(+0.19%)
Oct 19, 2016 186.16 191.28 186.00 189.03 1,741,868 +5.00(+2.72%)
Oct 18, 2016 186.66 186.67 183.00 184.03 1,137,331 -0.25(-0.14%)
Oct 17, 2016 186.28 187.07 182.02 184.28 1,173,947 -1.68(-0.90%)
Oct 14, 2016 189.63 189.79 185.85 185.96 1,233,907 -2.20(-1.17%)
Oct 13, 2016 189.31 190.05 186.56 188.16 1,091,802 -2.75(-1.44%)
Oct 12, 2016 191.20 192.23 190.07 190.91 1,246,884 -1.55(-0.81%)
Oct 11, 2016 192.49 193.39 190.67 192.46 1,481,759 -0.78(-0.40%)
Oct 10, 2016 188.02 193.32 187.80 193.24 2,185,111 +6.85(+3.68%)
Oct 07, 2016 186.88 188.31 185.67 186.39 1,261,084 +0.19(+0.10%)
Oct 06, 2016 185.89 186.67 183.52 186.20 1,249,374 +0.87(+0.47%)
Oct 05, 2016 185.28 186.65 184.65 185.33 1,825,353 +2.83(+1.55%)
Oct 04, 2016 185.98 186.24 181.42 182.50 1,569,151 -2.89(-1.56%)
Oct 03, 2016 185.00 186.42 182.92 185.39 1,446,921 -0.26(-0.14%)
Sep 30, 2016 186.20 187.99 184.79 185.65 1,894,942 +0.29(+0.16%)
Sep 29, 2016 181.60 187.74 181.60 185.36 3,189,360 +1.93(+1.05%)
Sep 28, 2016 174.54 184.07 172.70 183.43 2,440,223 +10.62(+6.15%)
Sep 27, 2016 171.99 174.25 170.31 172.81 1,215,073 -1.76(-1.01%)
Sep 26, 2016 176.06 177.25 174.33 174.57 1,113,440 -0.96(-0.55%)
Sep 23, 2016 178.38 179.25 173.34 175.53 1,366,217 -3.52(-1.97%)
Sep 22, 2016 184.05 185.00 179.00 179.05 1,148,699 -3.36(-1.84%)
Sep 21, 2016 178.08 182.75 177.11 182.41 1,569,486 +6.66(+3.79%)
Sep 20, 2016 176.39 177.93 174.74 175.75 1,591,733 -0.75(-0.42%)
Sep 19, 2016 178.37 179.73 176.43 176.50 1,378,423 -0.62(-0.35%)
Sep 16, 2016 175.80 177.46 174.09 177.12 2,548,488 -1.36(-0.76%)
Sep 15, 2016 176.88 181.06 176.31 178.48 1,587,187 +2.17(+1.23%)
Sep 14, 2016 175.77 179.08 174.51 176.31 1,767,747 -0.56(-0.32%)
Sep 13, 2016 180.66 181.15 174.80 176.87 1,773,042 -6.34(-3.46%)
Sep 12, 2016 179.47 184.68 177.22 183.21 2,063,050 +2.61(+1.45%)
Sep 09, 2016 185.85 187.66 180.60 180.60 2,669,116 -6.91(-3.69%)
Sep 08, 2016 189.68 190.94 186.43 187.51 2,240,932 -0.80(-0.42%)
Sep 07, 2016 184.84 188.60 184.27 188.31 2,035,359 +4.81(+2.62%)
Sep 06, 2016 183.69 184.90 181.46 183.50 1,382,327 -0.21(-0.11%)
Sep 02, 2016 182.00 183.71 183.71 183.71 1,247,700 +3.49(+1.94%)
Sep 01, 2016 178.03 180.34 176.84 180.22 1,548,758 +1.17(+0.65%)
Aug 31, 2016 181.49 182.85 177.13 179.05 1,701,752 -3.82(-2.09%)
Aug 30, 2016 183.74 185.00 181.10 182.87 1,133,424 -0.05(-0.03%)
Aug 29, 2016 179.31 183.01 178.39 182.92 1,707,381 +3.42(+1.91%)
Aug 26, 2016 181.30 181.96 178.58 179.50 1,294,313 -0.91(-0.50%)
Aug 25, 2016 180.57 181.04 179.08 180.41 1,697,177 -0.17(-0.09%)
Aug 24, 2016 181.86 182.58 180.21 180.58 2,034,998 -1.67(-0.92%)
Aug 23, 2016 180.62 182.89 180.23 182.25 2,346,788 +0.88(+0.49%)
Aug 22, 2016 182.91 183.15 180.14 181.37 2,167,730 -4.22(-2.27%)
Aug 19, 2016 183.45 186.33 183.31 185.59 2,006,268 +1.68(+0.91%)
Aug 18, 2016 181.90 183.94 181.00 183.91 1,647,768 +3.61(+2.00%)
Aug 17, 2016 179.63 180.45 178.47 180.30 2,228,985 +1.53(+0.86%)
Aug 16, 2016 178.17 179.76 175.10 178.77 1,778,035 -0.38(-0.21%)
Aug 15, 2016 177.00 180.26 176.93 179.15 1,977,381 +2.63(+1.49%)
Aug 12, 2016 175.01 176.65 173.36 176.52 1,111,044 +2.32(+1.33%)
Aug 11, 2016 173.04 175.00 171.68 174.20 1,431,619 +2.43(+1.41%)
Aug 10, 2016 171.55 172.85 170.74 171.77 2,078,254 +0.47(+0.27%)
Aug 09, 2016 171.19 172.16 170.27 171.30 1,761,936 +0.65(+0.38%)
Aug 08, 2016 169.75 172.50 169.35 170.65 2,059,831 +2.56(+1.52%)
Aug 05, 2016 163.00 168.85 161.89 168.09 2,687,370 +5.19(+3.19%)
Aug 04, 2016 161.55 165.46 160.20 162.90 2,179,573 -0.21(-0.13%)
Aug 03, 2016 160.00 163.59 158.61 163.11 2,218,774 +3.53(+2.21%)
Aug 02, 2016 158.50 160.47 155.63 159.58 1,764,353 +2.35(+1.49%)
Aug 01, 2016 161.04 161.52 156.52 157.23 2,574,892 -5.34(-3.28%)
Jul 29, 2016 157.62 163.13 157.37 162.57 2,684,318 +5.03(+3.19%)
Jul 28, 2016 153.25 158.80 152.89 157.54 4,030,093 +6.91(+4.59%)
Jul 27, 2016 150.41 153.39 147.21 150.63 3,442,107 +1.53(+1.03%)
Jul 26, 2016 148.63 149.90 147.32 149.10 2,824,227 +0.27(+0.18%)
Jul 25, 2016 152.00 152.20 148.16 148.83 2,019,781 -4.57(-2.98%)
Jul 22, 2016 152.69 153.59 151.45 153.40 1,794,179 +1.15(+0.76%)
Jul 21, 2016 153.80 155.28 151.83 152.25 1,869,095 -1.63(-1.06%)
Jul 20, 2016 153.69 155.90 152.71 153.88 1,801,484 -1.02(-0.66%)
Jul 19, 2016 156.01 156.71 153.42 154.90 1,590,440 -1.95(-1.24%)
Jul 18, 2016 157.21 158.99 155.88 156.85 1,109,495 +0.15(+0.10%)
Jul 15, 2016 156.66 157.41 155.55 156.70 1,405,731 +1.20(+0.77%)
Jul 14, 2016 155.92 156.68 154.44 155.50 1,476,701 +1.34(+0.87%)
Jul 13, 2016 156.50 157.04 152.66 154.16 1,628,328 -2.34(-1.50%)
Jul 12, 2016 155.11 158.50 154.82 156.50 1,815,509 +3.50(+2.29%)
Jul 11, 2016 154.50 155.49 152.83 153.00 1,370,772 -0.72(-0.47%)
Jul 08, 2016 150.71 153.94 149.23 153.72 1,911,152 +4.49(+3.01%)
Jul 07, 2016 153.19 153.77 148.86 149.23 2,243,685 -2.32(-1.53%)
Jul 06, 2016 151.01 152.00 149.23 151.55 2,316,275 +0.09(+0.06%)
Jul 05, 2016 148.56 151.46 147.37 151.46 2,548,583 +0.35(+0.23%)
Jul 01, 2016 151.67 151.11 151.11 151.11 2,336,700 -0.10(-0.07%)
Jun 30, 2016 151.78 152.01 149.87 151.21 1,841,943 -0.42(-0.28%)
Jun 29, 2016 151.88 152.92 151.38 151.63 4,007,476 +1.92(+1.28%)
Jun 28, 2016 150.08 151.48 149.08 149.71 2,856,951 +3.10(+2.11%)
Jun 27, 2016 151.58 151.87 146.08 146.61 2,612,870 -6.31(-4.13%)
Jun 24, 2016 153.91 155.76 152.52 152.92 4,591,311 -7.67(-4.78%)
Jun 23, 2016 160.61 162.43 159.67 160.59 1,999,627 +1.84(+1.16%)
Jun 22, 2016 158.50 160.80 156.57 158.75 2,733,294 +1.72(+1.10%)
Jun 21, 2016 153.95 157.79 152.84 157.03 3,270,471 +3.08(+2.00%)
Jun 20, 2016 156.74 156.92 153.51 153.95 2,714,427 -0.48(-0.31%)
Jun 17, 2016 154.50 155.13 153.07 154.43 3,269,673 +1.79(+1.17%)
Jun 16, 2016 156.49 157.01 151.91 152.64 8,238,479 -9.86(-6.07%)
Jun 15, 2016 161.75 164.38 160.48 162.50 1,158,788 -0.54(-0.33%)
Jun 14, 2016 159.68 163.18 159.68 163.04 1,147,392 +2.36(+1.47%)
Jun 13, 2016 158.83 163.50 158.11 160.68 1,562,536 +1.13(+0.71%)
Jun 10, 2016 162.49 163.89 158.88 159.55 1,515,177 -4.65(-2.83%)
Jun 09, 2016 164.56 167.21 164.07 164.20 1,049,049 -2.90(-1.74%)
Jun 08, 2016 167.41 169.46 165.64 167.10 2,105,703 +1.51(+0.91%)
Jun 07, 2016 161.52 165.61 161.00 165.59 1,895,409 +4.70(+2.92%)
Jun 06, 2016 161.56 162.46 159.91 160.89 1,506,839 +1.14(+0.71%)
Jun 03, 2016 159.63 160.45 158.10 159.75 1,285,634 +0.35(+0.22%)
Jun 02, 2016 157.79 159.97 156.29 159.40 1,374,106 -0.08(-0.05%)
Jun 01, 2016 160.32 160.48 157.89 159.48 1,132,272 -0.84(-0.52%)
May 31, 2016 162.60 163.58 159.69 160.32 1,539,242 -1.29(-0.80%)
May 27, 2016 162.21 161.61 161.61 161.61 1,291,200 -0.69(-0.43%)
May 26, 2016 163.95 166.00 161.73 162.30 2,041,194 -0.18(-0.11%)
May 25, 2016 164.06 165.58 161.78 162.48 1,992,111 -0.49(-0.30%)
May 24, 2016 164.00 166.15 161.89 162.97 1,500,604 +0.35(+0.22%)
May 23, 2016 162.69 163.48 161.46 162.62 1,367,165 -1.72(-1.05%)
May 20, 2016 163.50 165.53 161.72 164.34 1,643,917 +1.50(+0.92%)
May 19, 2016 162.07 163.37 157.64 162.84 2,186,905 -0.51(-0.31%)
May 18, 2016 165.45 166.18 162.19 163.35 1,260,376 -2.17(-1.31%)
May 17, 2016 165.66 167.00 164.76 165.52 1,382,731 -0.67(-0.40%)
May 16, 2016 166.30 168.50 165.60 166.19 1,384,301 +2.60(+1.59%)
May 13, 2016 166.17 168.34 163.40 163.59 1,426,438 -3.44(-2.06%)
May 12, 2016 166.12 168.50 163.30 167.03 1,962,666 +2.89(+1.76%)
May 11, 2016 160.48 164.29 159.76 164.14 1,490,934 +2.84(+1.76%)
May 10, 2016 159.92 161.99 159.49 161.30 1,121,797 +1.37(+0.86%)
May 09, 2016 157.65 160.61 157.18 159.93 1,610,363 +0.47(+0.29%)
May 06, 2016 159.77 162.96 159.07 159.46 1,313,385 -2.36(-1.46%)
May 05, 2016 160.85 163.72 159.63 161.82 2,479,819 +4.45(+2.83%)
May 04, 2016 159.51 160.98 155.75 157.37 1,721,098 -1.84(-1.16%)
May 03, 2016 163.55 163.55 157.76 159.21 2,353,804 -6.40(-3.86%)
May 02, 2016 165.81 166.77 163.49 165.61 1,680,926 -0.49(-0.30%)
Apr 29, 2016 165.32 168.88 162.05 166.10 2,181,993 +1.11(+0.67%)
Apr 28, 2016 167.19 171.08 163.76 164.99 2,431,733 -3.73(-2.21%)
Apr 27, 2016 168.59 171.88 163.55 168.72 3,882,401 +3.36(+2.03%)
Apr 26, 2016 159.29 166.75 158.70 165.36 4,868,420 +11.86(+7.73%)
Apr 25, 2016 152.50 154.31 151.56 153.50 2,100,570 +0.35(+0.23%)
Apr 22, 2016 151.74 155.44 151.29 153.15 2,247,849 +2.52(+1.67%)
Apr 21, 2016 155.15 155.98 150.14 150.63 2,349,004 -4.10(-2.65%)
Apr 20, 2016 151.74 156.25 149.71 154.73 2,228,804 +2.56(+1.68%)
Apr 19, 2016 148.85 153.14 147.55 152.17 2,789,635 +4.84(+3.29%)
Apr 18, 2016 140.50 148.74 139.00 147.33 2,256,867 +3.20(+2.22%)
Apr 15, 2016 148.28 149.29 143.75 144.13 2,847,041 -5.53(-3.70%)
Apr 14, 2016 147.00 149.81 145.00 149.66 2,090,204 +3.01(+2.05%)
Apr 13, 2016 147.36 147.75 143.75 146.65 2,370,993 -0.76(-0.52%)
Apr 12, 2016 143.24 150.33 142.79 147.41 2,897,591 +4.86(+3.41%)
Apr 11, 2016 145.72 146.71 142.42 142.55 1,731,329 -2.22(-1.53%)
Apr 08, 2016 145.12 147.82 143.42 144.77 1,661,862 +2.99(+2.11%)
Apr 07, 2016 142.15 143.41 140.00 141.78 1,378,785 -1.15(-0.80%)
Apr 06, 2016 142.46 145.25 141.25 142.93 2,049,817 +1.89(+1.34%)
Apr 05, 2016 137.42 142.05 137.42 141.04 2,036,118 +2.60(+1.88%)
Apr 04, 2016 140.83 143.59 137.92 138.44 1,907,904 -1.32(-0.94%)
Apr 01, 2016 137.19 140.74 136.97 139.76 1,456,092 -0.98(-0.70%)
Mar 31, 2016 139.52 141.27 138.11 140.74 2,020,538 +0.33(+0.24%)
Mar 30, 2016 141.13 142.61 139.28 140.41 2,059,914 +0.57(+0.41%)
Mar 29, 2016 136.39 140.00 134.95 139.84 1,713,003 +2.38(+1.73%)
Mar 28, 2016 139.63 140.00 134.14 137.46 1,640,379 -1.73(-1.24%)
Mar 24, 2016 133.50 139.19 139.19 139.19 1,746,800 +2.42(+1.77%)
Mar 23, 2016 139.74 139.90 135.82 136.77 1,872,723 -3.43(-2.45%)
Mar 22, 2016 141.34 143.45 140.08 140.20 1,405,015 -1.88(-1.32%)
Mar 21, 2016 142.09 145.87 139.17 142.08 2,346,604 -1.00(-0.70%)
Mar 18, 2016 143.51 145.21 139.72 143.08 3,917,000 +0.83(+0.58%)
Mar 17, 2016 139.31 144.30 137.82 142.25 3,774,278 +4.77(+3.47%)
Mar 16, 2016 136.71 139.25 132.95 137.48 2,624,251 +1.89(+1.39%)
Mar 15, 2016 133.90 135.90 132.38 135.59 1,990,384 +0.20(+0.15%)
Mar 14, 2016 135.51 137.54 134.03 135.39 2,303,077 -1.65(-1.20%)
Mar 11, 2016 131.50 137.98 131.43 137.04 3,480,071 +7.55(+5.83%)
Mar 10, 2016 127.27 130.96 125.50 129.49 2,506,553 +0.81(+0.63%)
Mar 09, 2016 127.76 129.50 124.30 128.68 1,981,531 +3.03(+2.41%)
Mar 08, 2016 129.44 130.94 124.45 125.65 3,044,676 -4.99(-3.82%)
Mar 07, 2016 128.16 131.71 122.08 130.64 5,133,556 +1.84(+1.43%)
Mar 04, 2016 130.00 133.30 126.28 128.80 3,939,955 +0.53(+0.41%)
Mar 03, 2016 130.99 133.23 126.89 128.27 3,731,213 -2.98(-2.27%)
Mar 02, 2016 127.36 131.34 125.03 131.25 3,137,375 +3.15(+2.46%)
Mar 01, 2016 121.57 128.16 120.08 128.10 3,471,297 +7.57(+6.28%)
Feb 29, 2016 123.87 124.01 120.32 120.53 1,856,076 -2.84(-2.30%)
Feb 26, 2016 123.54 126.70 122.09 123.37 2,061,394 +2.88(+2.39%)
Feb 25, 2016 119.49 121.94 115.17 120.49 1,965,923 +1.16(+0.97%)
Feb 24, 2016 117.67 120.57 116.54 119.33 2,382,712 -0.24(-0.20%)
Feb 23, 2016 123.51 124.88 119.50 119.57 2,092,455 -5.44(-4.35%)
Feb 22, 2016 126.00 126.54 123.87 125.01 2,230,473 +2.02(+1.64%)
Feb 19, 2016 119.08 123.06 117.51 122.99 2,778,208 +1.63(+1.34%)
Feb 18, 2016 124.86 126.54 120.85 121.36 2,913,286 -3.19(-2.56%)
Feb 17, 2016 117.70 125.08 116.14 124.55 3,868,186 +9.10(+7.88%)
Feb 16, 2016 116.54 117.80 115.03 115.45 2,936,038 +0.09(+0.08%)
Feb 12, 2016 113.60 115.36 115.36 115.36 3,708,400 +4.61(+4.16%)
Feb 11, 2016 107.33 114.45 105.22 110.75 7,244,876 +1.96(+1.80%)
Feb 10, 2016 109.58 113.60 108.27 108.79 3,418,971 -2.50(-2.25%)
Feb 09, 2016 113.01 115.61 108.65 111.29 4,309,908 -3.90(-3.39%)
Feb 08, 2016 117.19 117.44 112.04 115.19 4,252,032 -3.61(-3.04%)
Feb 05, 2016 123.21 123.27 118.00 118.80 3,508,280 -5.69(-4.57%)
Feb 04, 2016 129.33 133.79 123.82 124.49 3,717,189 -2.83(-2.22%)
Feb 03, 2016 123.66 127.39 119.44 127.32 2,565,479 +5.80(+4.77%)
Feb 02, 2016 118.26 123.97 117.84 121.52 2,286,666 -0.77(-0.63%)
Feb 01, 2016 121.79 123.49 120.21 122.29 2,367,506 -1.66(-1.34%)
Jan 29, 2016 121.00 124.10 119.83 123.95 3,692,283 +3.94(+3.28%)
Jan 28, 2016 119.10 120.62 116.35 120.01 5,262,057 +6.11(+5.36%)
Jan 27, 2016 112.85 117.27 111.73 113.90 2,798,080 +0.36(+0.32%)
Jan 26, 2016 110.36 114.29 107.97 113.54 2,395,947 +5.79(+5.37%)
Jan 25, 2016 110.45 113.33 107.60 107.75 2,603,878 -5.75(-5.07%)
Jan 22, 2016 117.30 117.90 112.43 113.50 4,163,953 +1.70(+1.52%)
Jan 21, 2016 108.92 115.00 106.73 111.80 4,017,926 +2.76(+2.53%)
Jan 20, 2016 109.37 110.99 103.50 109.04 5,242,173 -2.58(-2.31%)
Jan 19, 2016 114.55 115.00 109.04 111.62 2,824,063 -1.52(-1.34%)
Jan 15, 2016 109.21 113.14 113.14 113.14 4,769,300 -2.82(-2.43%)
Jan 14, 2016 115.12 118.79 113.45 115.96 4,341,955 +1.76(+1.54%)
Jan 13, 2016 114.99 117.21 111.92 114.20 3,518,043 +0.96(+0.85%)
Jan 12, 2016 115.94 116.64 108.46 113.24 4,004,810 -0.27(-0.24%)
Jan 11, 2016 116.89 117.17 112.02 113.51 4,995,962 -2.33(-2.01%)
Jan 08, 2016 117.25 117.67 115.35 115.84 3,143,162 -0.58(-0.50%)
Jan 07, 2016 115.54 118.51 115.04 116.42 5,316,343 +0.27(+0.23%)
Jan 06, 2016 115.30 117.13 114.97 116.15 14,054,686 -9.02(-7.21%)
Jan 05, 2016 124.35 126.09 122.84 125.17 1,446,728 +0.82(+0.66%)
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.