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 (%)
Feb 28, 2017 144.17 144.59 142.84 144.25 1,971,124 -0.58(-0.40%)
Feb 27, 2017 145.15 145.74 143.85 144.83 2,544,738 +1.06(+0.73%)
Feb 24, 2017 142.68 144.86 141.91 143.78 2,491,410 +0.33(+0.23%)
Feb 23, 2017 148.15 148.17 142.95 143.45 3,336,911 -2.47(-1.70%)
Feb 22, 2017 149.15 150.72 145.60 145.92 2,748,542 -4.29(-2.86%)
Feb 21, 2017 150.78 152.73 150.09 150.21 2,619,128 +1.29(+0.86%)
Feb 17, 2017 148.93 148.93 148.93 0 -0.94(-0.63%)
Feb 16, 2017 153.56 154.08 149.62 149.86 2,508,865 -3.50(-2.28%)
Feb 15, 2017 153.90 154.67 152.26 153.36 2,973,540 -0.91(-0.59%)
Feb 14, 2017 153.04 155.00 150.84 154.28 2,479,604 +1.44(+0.94%)
Feb 13, 2017 150.34 153.40 149.74 152.84 3,232,154 +2.00(+1.33%)
Feb 10, 2017 150.18 151.25 149.18 150.83 3,845,447 +2.23(+1.50%)
Feb 09, 2017 140.92 149.98 142.91 148.61 4,932,574 +7.69(+5.45%)
Feb 08, 2017 135.88 142.47 130.41 140.92 6,002,082 +5.22(+3.85%)
Feb 07, 2017 139.53 140.45 135.04 135.70 2,760,780 -4.75(-3.39%)
Feb 06, 2017 143.19 144.06 139.62 140.46 2,611,895 -2.14(-1.50%)
Feb 03, 2017 141.81 144.18 141.50 142.60 1,748,948 +0.29(+0.21%)
Feb 02, 2017 140.13 142.32 138.18 142.30 2,025,459 +2.17(+1.55%)
Feb 01, 2017 140.75 141.00 138.04 140.13 1,906,160 +0.33(+0.24%)
Jan 31, 2017 139.04 139.85 137.87 139.80 1,493,642 +1.11(+0.80%)
Jan 30, 2017 140.47 140.48 138.07 138.69 1,797,109 -2.06(-1.47%)
Jan 27, 2017 140.53 141.25 139.97 140.75 1,460,008 -0.60(-0.42%)
Jan 26, 2017 140.27 142.51 140.01 141.35 1,570,337 +1.52(+1.09%)
Jan 25, 2017 139.89 141.10 139.50 139.83 1,844,777 -0.37(-0.27%)
Jan 24, 2017 141.95 142.71 139.89 140.20 2,360,314 -1.67(-1.18%)
Jan 23, 2017 142.41 143.60 140.52 141.87 1,734,104 -1.61(-1.12%)
Jan 20, 2017 144.46 145.62 143.06 143.47 1,662,308 +0.79(+0.55%)
Jan 19, 2017 141.94 144.53 141.94 142.68 1,673,871 +0.73(+0.51%)
Jan 18, 2017 139.48 142.86 139.30 141.95 2,119,335 +1.54(+1.10%)
Jan 17, 2017 141.63 142.25 139.62 140.41 1,549,099 -0.74(-0.52%)
Jan 13, 2017 141.15 141.15 141.15 0 -0.46(-0.32%)
Jan 12, 2017 142.91 143.21 140.81 141.60 1,368,096 -0.26(-0.18%)
Jan 11, 2017 141.44 142.98 139.48 141.86 1,925,970 +1.26(+0.89%)
Jan 10, 2017 142.17 142.17 139.80 140.60 1,788,048 -1.03(-0.73%)
Jan 09, 2017 142.67 143.35 140.44 141.63 1,571,007 -1.92(-1.33%)
Jan 06, 2017 144.60 146.16 143.17 143.55 1,470,394 -0.49(-0.34%)
Jan 05, 2017 143.65 145.01 142.45 144.04 1,594,690 +1.19(+0.83%)
Jan 04, 2017 144.68 144.81 142.67 142.85 1,806,917 -1.88(-1.30%)
Jan 03, 2017 141.94 145.64 141.11 144.74 2,249,367 +5.06(+3.63%)
Dec 30, 2016 139.67 139.67 139.67 0 -1.23(-0.87%)
Dec 29, 2016 141.20 141.85 140.43 140.90 773,390 -0.12(-0.09%)
Dec 28, 2016 143.24 144.09 140.43 141.02 1,326,721 -2.47(-1.72%)
Dec 27, 2016 144.28 144.92 142.85 143.50 887,604 -0.01(-0.01%)
Dec 23, 2016 143.50 143.50 143.50 0 -1.50(-1.03%)
Dec 22, 2016 143.22 145.71 142.62 145.00 1,385,729 +1.63(+1.14%)
Dec 21, 2016 144.74 144.85 142.92 143.37 1,454,592 -0.65(-0.45%)
Dec 20, 2016 144.64 145.78 143.47 144.02 1,577,122 -0.26(-0.18%)
Dec 19, 2016 143.74 145.13 142.80 144.29 1,610,054 +0.80(+0.56%)
Dec 16, 2016 145.97 146.10 142.87 143.49 3,071,432 -1.91(-1.31%)
Dec 15, 2016 144.29 145.80 142.72 145.40 1,976,614 -0.11(-0.07%)
Dec 14, 2016 147.17 150.31 145.25 145.50 2,450,419 -2.84(-1.91%)
Dec 13, 2016 147.77 149.48 145.22 148.34 2,110,234 +1.78(+1.21%)
Dec 12, 2016 149.83 151.25 145.53 146.57 3,181,229 +1.47(+1.02%)
Dec 09, 2016 146.32 147.22 143.65 145.09 1,553,894 +0.04(+0.03%)
Dec 08, 2016 145.28 147.92 143.17 145.06 1,831,330 +0.95(+0.66%)
Dec 07, 2016 143.40 145.33 142.72 144.10 2,198,857 +0.78(+0.55%)
Dec 06, 2016 144.53 145.74 143.04 143.32 2,022,565 -2.70(-1.85%)
Dec 05, 2016 147.85 148.83 145.85 146.02 2,274,645 +0.54(+0.37%)
Dec 02, 2016 146.93 147.70 144.38 145.47 2,937,108 -1.57(-1.07%)
Dec 01, 2016 150.45 151.08 146.30 147.04 3,760,729 -1.14(-0.77%)
Nov 30, 2016 143.40 149.83 142.40 148.18 8,367,401 +13.47(+10.00%)
Nov 29, 2016 131.66 136.47 129.19 134.71 3,030,230 +0.50(+0.37%)
Nov 28, 2016 142.33 142.35 133.73 134.21 2,778,218 -6.86(-4.86%)
Nov 25, 2016 142.72 143.82 140.76 141.07 751,238 -2.82(-1.96%)
Nov 23, 2016 143.89 143.89 143.89 0 +1.87(+1.32%)
Nov 22, 2016 142.67 142.67 140.20 142.02 1,633,639 -0.04(-0.03%)
Nov 21, 2016 142.82 143.34 140.56 142.06 2,150,676 +3.85(+2.78%)
Nov 18, 2016 136.76 139.66 136.76 138.21 1,306,175 +1.81(+1.32%)
Nov 17, 2016 139.95 141.34 135.93 136.41 1,595,860 -2.07(-1.50%)
Nov 16, 2016 138.07 141.13 137.48 138.48 1,476,825 -0.16(-0.11%)
Nov 15, 2016 136.70 139.69 135.95 138.63 2,510,030 +3.96(+2.94%)
Nov 14, 2016 132.51 134.94 130.84 134.68 1,557,023 +1.19(+0.90%)
Nov 11, 2016 137.76 137.79 130.92 133.48 2,975,426 -5.69(-4.09%)
Nov 10, 2016 136.50 140.84 135.59 139.18 1,940,504 +1.33(+0.97%)
Nov 09, 2016 135.68 139.27 134.03 137.84 2,622,705 +2.07(+1.53%)
Nov 08, 2016 133.68 136.48 132.45 135.77 2,205,850 +1.24(+0.92%)
Nov 07, 2016 135.21 135.52 133.26 134.53 2,284,576 +1.81(+1.36%)
Nov 04, 2016 134.32 134.93 131.20 132.72 2,434,860 -1.60(-1.19%)
Nov 03, 2016 133.46 134.83 129.97 134.32 3,159,957 +1.47(+1.11%)
Nov 02, 2016 134.36 135.59 130.55 132.85 6,047,083 -7.52(-5.36%)
Nov 01, 2016 139.56 141.22 137.45 140.37 2,376,919 +1.51(+1.09%)
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%)
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.