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 (%)
Jul 31, 2018 148.41 148.42 145.11 147.02 1,717,389 -1.55(-1.05%)
Jul 30, 2018 146.81 149.94 146.03 148.57 1,247,256 +4.08(+2.82%)
Jul 27, 2018 145.97 147.02 144.00 144.49 1,055,546 -1.89(-1.29%)
Jul 26, 2018 146.55 146.93 145.11 146.38 1,316,076 -0.16(-0.11%)
Jul 25, 2018 145.38 146.91 144.48 146.53 1,388,626 +1.15(+0.79%)
Jul 24, 2018 142.00 146.60 141.41 145.38 1,778,558 +4.55(+3.23%)
Jul 23, 2018 141.87 142.01 139.93 140.83 1,474,077 +0.28(+0.20%)
Jul 20, 2018 141.92 142.72 139.16 140.55 1,947,426 -1.57(-1.10%)
Jul 19, 2018 141.65 142.64 140.24 142.12 1,468,299 +0.57(+0.40%)
Jul 18, 2018 140.98 142.00 139.05 141.56 1,438,727 -0.31(-0.22%)
Jul 17, 2018 141.87 142.88 139.83 141.87 1,356,097 -0.28(-0.20%)
Jul 16, 2018 141.41 142.49 139.43 142.15 1,740,152 -1.20(-0.84%)
Jul 13, 2018 141.42 144.65 141.10 143.35 1,377,068 +1.70(+1.20%)
Jul 12, 2018 143.06 143.87 140.20 141.65 1,863,921 -0.18(-0.13%)
Jul 11, 2018 145.10 146.26 140.67 141.83 2,380,282 -5.62(-3.81%)
Jul 10, 2018 148.41 149.28 146.24 147.44 1,958,902 +0.45(+0.31%)
Jul 09, 2018 145.02 147.14 143.62 146.99 2,136,781 +3.28(+2.28%)
Jul 06, 2018 141.58 144.71 140.61 143.72 1,792,843 +1.31(+0.92%)
Jul 05, 2018 146.15 146.27 141.37 142.40 1,651,702 -2.22(-1.54%)
Jul 03, 2018 144.62 144.62 144.62 0 +0.76(+0.53%)
Jul 02, 2018 146.66 146.66 143.09 143.86 1,531,838 -3.13(-2.13%)
Jun 29, 2018 147.47 149.22 146.74 146.99 1,647,399 +0.30(+0.21%)
Jun 28, 2018 150.26 150.50 146.36 146.69 1,700,276 -3.07(-2.05%)
Jun 27, 2018 146.47 151.47 145.80 149.76 3,074,274 +5.06(+3.50%)
Jun 26, 2018 141.42 145.41 141.38 144.69 1,959,212 +3.11(+2.20%)
Jun 25, 2018 144.41 144.95 140.47 141.58 2,152,169 -2.62(-1.82%)
Jun 22, 2018 143.70 144.81 142.68 144.20 4,515,939 +5.93(+4.29%)
Jun 21, 2018 141.45 141.61 138.01 138.28 1,897,372 -4.05(-2.85%)
Jun 20, 2018 141.48 142.57 139.48 142.33 2,276,892 +2.41(+1.72%)
Jun 19, 2018 141.10 142.02 137.10 139.92 3,006,430 -3.47(-2.42%)
Jun 18, 2018 142.82 145.40 142.45 143.39 2,765,807 +0.31(+0.22%)
Jun 15, 2018 148.71 142.45 143.08 3,229,578 -5.63(-3.79%)
Jun 14, 2018 150.64 151.46 147.94 148.71 1,268,668 -1.09(-0.73%)
Jun 13, 2018 149.70 150.74 148.42 149.81 1,092,241 -0.07(-0.05%)
Jun 12, 2018 148.90 151.39 148.38 149.88 1,379,661 +1.10(+0.74%)
Jun 11, 2018 150.69 150.87 148.12 148.78 1,762,245 -1.32(-0.88%)
Jun 08, 2018 151.60 152.54 149.05 150.10 1,519,207 -1.69(-1.12%)
Jun 07, 2018 149.11 153.35 148.34 151.79 2,469,281 +3.45(+2.33%)
Jun 06, 2018 145.41 148.34 2,118,903 -0.14(-0.09%)
Jun 05, 2018 147.54 151.03 146.74 148.48 1,752,164 +0.40(+0.27%)
Jun 04, 2018 150.03 151.46 147.33 148.09 1,737,176 -0.98(-0.66%)
Jun 01, 2018 150.98 151.12 145.42 149.07 3,080,559 -0.92(-0.62%)
May 31, 2018 151.54 154.27 149.90 149.99 2,089,335 -2.73(-1.79%)
May 30, 2018 149.67 154.19 149.42 152.72 2,127,824 +4.46(+3.01%)
May 29, 2018 146.84 149.07 146.51 148.27 1,686,334 +0.19(+0.13%)
May 25, 2018 148.08 148.08 148.08 0 -2.01(-1.34%)
May 24, 2018 152.41 153.67 149.72 150.09 1,944,294 -4.87(-3.14%)
May 23, 2018 156.62 156.62 153.32 154.96 2,237,330 -2.47(-1.57%)
May 22, 2018 163.12 163.47 156.68 157.43 1,907,300 -5.56(-3.41%)
May 21, 2018 164.32 165.38 162.03 162.99 1,783,305 +0.16(+0.10%)
May 18, 2018 164.91 165.75 162.19 162.84 1,744,435 -2.07(-1.26%)
May 17, 2018 161.24 165.65 160.80 164.91 1,767,518 +4.84(+3.02%)
May 16, 2018 157.49 160.67 156.79 160.07 1,306,800 +2.35(+1.49%)
May 15, 2018 156.12 157.77 154.85 157.72 1,055,151 +1.11(+0.71%)
May 14, 2018 157.49 158.66 156.19 156.61 1,324,777 -0.43(-0.27%)
May 11, 2018 157.83 158.29 155.98 157.04 1,450,593 -0.79(-0.50%)
May 10, 2018 156.67 159.12 155.62 157.83 1,684,345 +1.30(+0.83%)
May 09, 2018 155.61 159.30 155.35 156.53 2,478,667 +3.01(+1.96%)
May 08, 2018 152.14 153.99 147.88 153.53 1,813,809 +1.44(+0.94%)
May 07, 2018 151.91 155.58 151.91 152.09 2,268,939 +1.25(+0.83%)
May 04, 2018 148.94 151.27 147.73 150.84 1,763,598 +1.59(+1.07%)
May 03, 2018 153.78 153.78 146.64 149.25 3,227,935 -3.25(-2.13%)
May 02, 2018 153.70 155.56 151.69 152.50 2,130,890 -1.97(-1.27%)
May 01, 2018 155.72 155.86 152.37 154.47 2,080,607 -2.09(-1.33%)
Apr 30, 2018 154.56 158.88 154.27 156.56 2,139,682 +1.76(+1.13%)
Apr 27, 2018 154.70 156.12 153.67 154.80 1,207,495 -1.12(-0.72%)
Apr 26, 2018 154.67 156.62 153.88 155.92 1,321,581 +1.42(+0.92%)
Apr 25, 2018 152.36 154.60 151.19 154.50 1,338,704 +2.21(+1.45%)
Apr 24, 2018 153.22 155.10 150.96 152.29 1,862,676 -1.00(-0.65%)
Apr 23, 2018 150.57 153.65 149.63 153.29 2,068,015 +1.86(+1.23%)
Apr 20, 2018 150.74 152.40 149.82 151.43 2,308,794 -0.40(-0.27%)
Apr 19, 2018 151.23 152.51 149.56 151.83 1,701,019 +0.79(+0.52%)
Apr 18, 2018 151.72 152.62 149.43 151.04 2,066,300 +0.99(+0.66%)
Apr 17, 2018 149.14 151.26 148.08 150.05 1,477,966 +1.59(+1.07%)
Apr 16, 2018 147.58 149.05 145.35 148.46 1,994,659 +2.18(+1.49%)
Apr 13, 2018 142.55 146.69 141.96 146.28 2,451,603 +4.44(+3.13%)
Apr 12, 2018 142.43 143.73 140.27 141.84 1,927,769 +0.64(+0.46%)
Apr 11, 2018 137.94 141.43 137.59 141.20 2,116,768 +2.69(+1.94%)
Apr 10, 2018 133.39 139.64 132.94 138.51 2,662,366 +6.97(+5.30%)
Apr 09, 2018 131.32 134.11 130.89 131.54 1,824,522 +0.95(+0.73%)
Apr 06, 2018 132.84 133.71 127.86 130.60 2,082,460 -3.34(-2.49%)
Apr 05, 2018 132.05 135.40 131.78 133.94 1,590,390 +2.45(+1.86%)
Apr 04, 2018 129.37 131.54 128.20 131.49 1,731,548 -0.14(-0.11%)
Apr 03, 2018 130.48 132.11 127.93 131.63 1,502,733 +1.98(+1.53%)
Apr 02, 2018 132.75 133.32 126.81 129.65 1,873,571 -3.78(-2.84%)
Mar 29, 2018 133.43 133.43 133.43 0 +3.31(+2.54%)
Mar 28, 2018 132.82 133.30 129.75 130.12 2,511,369 -3.16(-2.37%)
Mar 27, 2018 136.92 137.27 132.41 133.28 1,372,623 -2.97(-2.18%)
Mar 26, 2018 134.91 136.60 133.70 136.25 1,429,895 +2.41(+1.80%)
Mar 23, 2018 135.20 137.34 133.63 133.84 1,884,014 +0.10(+0.08%)
Mar 22, 2018 134.25 135.60 133.26 133.74 1,285,008 -2.35(-1.73%)
Mar 21, 2018 132.47 137.03 132.25 136.09 2,332,337 +4.28(+3.24%)
Mar 20, 2018 130.12 132.25 129.67 131.82 1,547,347 +2.81(+2.18%)
Mar 19, 2018 130.88 130.91 128.26 129.01 1,171,723 -2.41(-1.83%)
Mar 16, 2018 129.41 132.31 129.22 131.41 1,663,295 +2.15(+1.66%)
Mar 15, 2018 132.24 132.83 128.31 129.26 1,175,279 -1.92(-1.46%)
Mar 14, 2018 131.80 132.20 130.78 131.18 1,118,602 -0.40(-0.31%)
Mar 13, 2018 133.93 133.93 130.92 131.58 1,259,507 -1.26(-0.95%)
Mar 12, 2018 133.15 133.87 131.74 132.85 1,192,096 -0.26(-0.20%)
Mar 09, 2018 131.65 133.21 131.41 133.11 1,377,429 +2.99(+2.30%)
Mar 08, 2018 132.60 133.36 129.84 130.12 1,361,808 -1.93(-1.46%)
Mar 07, 2018 133.09 132.06 2,462,007 +0.16(+0.12%)
Mar 06, 2018 134.04 134.09 131.58 131.89 1,937,186 -1.34(-1.01%)
Mar 05, 2018 130.65 133.74 130.22 133.24 1,968,540 +2.17(+1.66%)
Mar 02, 2018 130.09 131.72 127.73 131.06 2,346,893 -0.21(-0.16%)
Mar 01, 2018 132.59 133.79 129.28 131.27 2,503,861 -0.83(-0.63%)
Feb 28, 2018 136.21 137.65 132.09 132.10 2,723,895 -3.44(-2.54%)
Feb 27, 2018 139.16 139.74 135.40 135.55 2,196,166 -3.90(-2.79%)
Feb 26, 2018 140.51 140.76 138.51 139.44 1,477,543 -0.24(-0.17%)
Feb 23, 2018 138.17 139.70 137.65 139.69 1,807,160 +2.01(+1.46%)
Feb 22, 2018 137.68 1,408,726 +2.08(+1.53%)
Feb 21, 2018 138.16 138.82 135.57 135.60 1,565,224 -2.73(-1.97%)
Feb 20, 2018 139.30 140.19 137.74 138.33 1,260,889 -0.42(-0.30%)
Feb 16, 2018 138.75 138.75 138.75 0 -0.62(-0.45%)
Feb 15, 2018 139.26 139.62 135.43 139.37 1,837,999 +0.07(+0.05%)
Feb 14, 2018 132.47 140.03 131.89 139.30 2,172,819 +5.69(+4.26%)
Feb 13, 2018 132.32 134.04 131.51 133.61 1,550,000 +0.89(+0.67%)
Feb 12, 2018 130.39 134.76 129.88 132.72 2,547,280 +4.64(+3.62%)
Feb 09, 2018 132.48 133.21 123.72 128.08 3,668,196 -3.19(-2.43%)
Feb 08, 2018 137.33 138.88 131.15 131.27 3,718,943 -5.46(-4.00%)
Feb 07, 2018 141.07 143.31 136.31 136.74 4,676,652 +1.75(+1.29%)
Feb 06, 2018 130.72 135.42 128.98 134.99 3,418,251 +1.13(+0.85%)
Feb 05, 2018 137.36 139.09 132.31 133.86 3,120,971 -4.85(-3.50%)
Feb 02, 2018 143.01 143.34 137.75 138.71 2,972,156 -6.14(-4.24%)
Feb 01, 2018 142.25 144.85 140.90 144.85 1,739,351 +2.90(+2.04%)
Jan 31, 2018 142.04 143.71 141.21 141.94 2,710,000 +0.19(+0.14%)
Jan 30, 2018 143.57 144.10 141.54 141.75 2,699,078 -3.37(-2.32%)
Jan 29, 2018 145.08 147.10 144.64 145.12 1,424,946 -1.06(-0.72%)
Jan 26, 2018 146.13 146.57 145.16 146.17 1,607,656 -0.11(-0.07%)
Jan 25, 2018 146.67 147.41 144.86 146.28 2,033,963 +0.13(+0.09%)
Jan 24, 2018 143.47 146.58 143.30 146.15 2,400,120 +1.80(+1.25%)
Jan 23, 2018 144.96 145.33 143.11 144.35 2,006,915 -0.23(-0.16%)
Jan 22, 2018 143.12 144.74 142.34 144.57 2,104,600 +2.43(+1.71%)
Jan 19, 2018 142.68 143.05 141.46 142.15 2,149,539 -0.94(-0.66%)
Jan 18, 2018 143.18 144.93 142.21 143.08 1,487,885 +0.05(+0.03%)
Jan 17, 2018 141.72 144.05 140.44 143.04 1,931,407 +1.41(+0.99%)
Jan 16, 2018 144.73 144.96 141.59 141.63 1,976,980 -2.82(-1.96%)
Jan 12, 2018 144.46 144.46 144.46 0 +1.54(+1.08%)
Jan 11, 2018 139.36 145.54 138.65 142.92 3,442,902 +4.24(+3.06%)
Jan 10, 2018 138.49 139.97 137.95 138.68 1,823,170 +0.58(+0.42%)
Jan 09, 2018 138.82 139.57 137.94 138.09 1,705,283 -0.45(-0.32%)
Jan 08, 2018 136.68 139.13 136.68 138.54 2,056,219 +1.57(+1.14%)
Jan 05, 2018 136.88 137.26 135.72 136.98 1,540,078 -0.59(-0.43%)
Jan 04, 2018 137.25 138.06 135.74 137.57 2,000,458 +0.72(+0.53%)
Jan 03, 2018 135.31 138.28 134.37 136.84 4,237,669 +2.65(+1.98%)
Jan 02, 2018 135.26 136.15 133.70 134.19 2,290,828 +0.05(+0.04%)
Dec 29, 2017 134.14 134.14 134.14 0 +0.21(+0.16%)
Dec 28, 2017 133.87 134.40 132.83 133.93 941,378 +0.11(+0.08%)
Dec 27, 2017 135.12 135.22 133.08 133.82 1,195,213 -1.20(-0.89%)
Dec 26, 2017 133.28 135.49 132.33 135.02 1,797,824 +2.23(+1.68%)
Dec 22, 2017 131.44 134.81 130.85 132.79 1,883,593 +1.79(+1.36%)
Dec 21, 2017 129.75 131.50 128.57 131.01 1,765,600 +1.26(+0.97%)
Dec 20, 2017 124.94 129.85 123.59 129.75 2,394,831 +5.43(+4.37%)
Dec 19, 2017 124.38 124.94 123.23 124.32 1,698,288 +0.69(+0.56%)
Dec 18, 2017 121.29 124.48 120.71 123.63 2,009,547 +2.70(+2.23%)
Dec 15, 2017 122.36 122.51 120.65 120.93 2,295,699 -0.58(-0.48%)
Dec 14, 2017 121.64 123.09 121.48 121.51 1,153,889 -0.37(-0.31%)
Dec 13, 2017 123.46 123.81 121.15 121.88 1,216,619 -1.50(-1.21%)
Dec 12, 2017 123.38 124.17 121.70 123.38 1,608,192 +0.25(+0.20%)
Dec 11, 2017 121.02 124.02 121.02 123.13 2,028,449 +2.15(+1.78%)
Dec 08, 2017 120.59 121.67 120.06 120.98 1,501,906 +1.28(+1.07%)
Dec 07, 2017 116.89 119.90 116.56 119.70 1,682,612 +2.79(+2.38%)
Dec 06, 2017 119.04 119.44 116.44 116.92 1,389,198 -2.48(-2.08%)
Dec 05, 2017 121.35 121.98 118.93 119.40 1,798,703 -1.93(-1.59%)
Dec 04, 2017 121.46 123.19 120.88 121.33 1,963,668 -0.63(-0.52%)
Dec 01, 2017 122.02 124.33 121.13 121.96 2,106,874 +0.87(+0.72%)
Nov 30, 2017 118.48 121.70 117.81 121.09 2,414,535 +3.79(+3.23%)
Nov 29, 2017 117.58 118.99 116.02 117.31 1,182,186 +0.06(+0.05%)
Nov 28, 2017 117.00 117.65 116.04 117.25 1,158,675 +0.39(+0.34%)
Nov 27, 2017 119.20 119.20 115.62 116.86 1,776,617 -2.73(-2.28%)
Nov 24, 2017 120.53 120.96 119.59 119.59 480,523 +0.02(+0.01%)
Nov 22, 2017 119.16 120.61 118.52 119.57 1,345,579 +1.44(+1.22%)
Nov 21, 2017 118.41 119.00 117.47 118.14 1,344,395 +0.56(+0.48%)
Nov 20, 2017 117.85 118.20 116.88 117.58 1,327,809 -0.55(-0.47%)
Nov 17, 2017 117.51 118.96 117.13 118.13 1,227,578 +0.91(+0.78%)
Nov 16, 2017 117.64 118.14 116.27 117.21 1,185,474 -0.36(-0.31%)
Nov 15, 2017 117.41 117.94 114.93 117.58 2,139,944 -1.01(-0.85%)
Nov 14, 2017 121.37 121.58 118.26 118.58 2,396,579 -3.19(-2.62%)
Nov 13, 2017 123.25 124.04 121.35 121.78 1,631,856 -1.56(-1.26%)
Nov 10, 2017 124.61 125.36 122.80 123.33 1,797,050 -1.72(-1.37%)
Nov 09, 2017 123.12 125.56 122.88 125.05 2,752,782 +1.22(+0.98%)
Nov 08, 2017 124.79 126.12 123.31 123.83 2,519,480 -1.63(-1.30%)
Nov 07, 2017 123.78 125.65 122.12 125.46 4,293,430 +2.23(+1.81%)
Nov 06, 2017 117.43 123.37 117.18 123.23 3,951,385 +6.60(+5.66%)
Nov 03, 2017 114.48 118.15 114.29 116.63 2,773,097 +1.93(+1.69%)
Nov 02, 2017 119.15 120.18 111.85 114.70 4,402,377 -4.79(-4.01%)
Nov 01, 2017 117.12 120.38 116.92 119.48 3,431,526 +3.34(+2.87%)
Oct 31, 2017 113.78 116.82 113.70 116.15 3,621,208 +2.65(+2.33%)
Oct 30, 2017 112.93 114.15 112.69 113.50 2,059,273 +0.68(+0.61%)
Oct 27, 2017 110.18 113.64 109.15 112.82 1,623,197 +2.38(+2.16%)
Oct 26, 2017 110.58 111.42 109.69 110.44 1,831,977 +0.12(+0.11%)
Oct 25, 2017 110.44 111.31 108.89 110.32 1,894,020 -0.82(-0.74%)
Oct 24, 2017 112.08 112.77 110.75 111.14 1,806,757 -0.55(-0.49%)
Oct 23, 2017 113.06 113.06 111.64 111.69 2,450,536 -0.64(-0.57%)
Oct 20, 2017 111.51 113.11 110.94 112.33 2,804,987 +1.37(+1.24%)
Oct 19, 2017 111.24 113.31 110.61 110.96 1,759,543 -1.64(-1.45%)
Oct 18, 2017 113.11 114.56 112.40 112.59 1,756,759 -0.20(-0.18%)
Oct 17, 2017 111.52 112.94 110.48 112.80 1,966,095 +1.29(+1.16%)
Oct 16, 2017 112.59 112.97 110.88 111.51 2,456,366 -0.18(-0.16%)
Oct 13, 2017 114.63 114.78 111.55 111.69 2,928,629 -1.80(-1.59%)
Oct 12, 2017 114.60 116.24 113.26 113.49 3,186,899 -2.15(-1.86%)
Oct 11, 2017 116.92 116.94 114.79 115.64 2,166,175 -1.29(-1.10%)
Oct 10, 2017 118.15 118.55 116.61 116.92 2,595,968 -0.23(-0.19%)
Oct 09, 2017 116.92 117.52 116.08 117.15 1,219,165 +0.38(+0.33%)
Oct 06, 2017 116.32 116.97 115.71 116.77 1,566,441 -0.54(-0.46%)
Oct 05, 2017 118.03 118.65 116.62 117.31 1,724,309 -0.46(-0.39%)
Oct 04, 2017 118.35 118.96 116.85 117.77 2,417,322 -0.97(-0.82%)
Oct 03, 2017 117.18 119.64 116.57 118.74 2,895,122 +1.33(+1.14%)
Oct 02, 2017 113.06 117.43 112.14 117.41 2,607,809 +2.91(+2.54%)
Sep 29, 2017 114.05 114.90 112.68 114.50 1,663,264 -0.01(-0.01%)
Sep 28, 2017 116.06 116.92 113.91 114.50 1,836,466 -1.55(-1.33%)
Sep 27, 2017 116.08 113.95 116.05 3,240,415 +1.55(+1.36%)
Sep 26, 2017 113.14 115.01 112.43 114.50 2,209,824 +0.71(+0.63%)
Sep 25, 2017 112.23 114.18 112.23 113.78 4,254,741 +2.06(+1.84%)
Sep 22, 2017 109.55 111.83 109.51 111.73 1,993,014 +1.55(+1.41%)
Sep 21, 2017 109.43 110.46 108.79 110.17 2,650,197 +0.58(+0.52%)
Sep 20, 2017 106.68 109.72 106.68 109.60 2,610,458 +3.24(+3.05%)
Sep 19, 2017 106.39 106.67 105.67 106.36 1,330,365 +0.07(+0.07%)
Sep 18, 2017 105.41 106.57 104.98 106.29 1,569,276 +0.05(+0.05%)
Sep 15, 2017 106.35 106.56 105.12 106.23 2,896,130 +0.00(+0.00%)
Sep 14, 2017 105.92 107.27 105.63 106.23 3,559,282 +1.10(+1.05%)
Sep 13, 2017 101.20 105.52 101.20 105.13 3,040,644 +4.34(+4.30%)
Sep 12, 2017 100.62 101.91 100.35 100.80 1,581,646 +0.18(+0.18%)
Sep 11, 2017 100.07 101.43 99.27 100.62 1,920,340 +0.92(+0.93%)
Sep 08, 2017 101.92 101.97 98.73 99.69 2,410,363 -2.54(-2.49%)
Sep 07, 2017 103.02 103.22 101.55 102.24 1,621,578 -1.01(-0.98%)
Sep 06, 2017 102.75 104.04 102.23 103.25 2,125,115 +1.51(+1.49%)
Sep 05, 2017 102.15 103.24 100.95 101.73 1,485,048 +0.38(+0.38%)
Sep 01, 2017 100.86 102.21 99.85 101.35 1,552,716 +0.77(+0.76%)
Aug 31, 2017 100.72 101.39 99.70 100.58 1,671,351 +0.66(+0.66%)
Aug 30, 2017 99.02 100.99 98.14 99.93 1,761,072 +0.65(+0.66%)
Aug 29, 2017 98.59 99.43 97.33 99.27 2,162,718 -0.39(-0.39%)
Aug 28, 2017 100.02 100.11 97.70 99.66 1,966,585 -0.57(-0.57%)
Aug 25, 2017 100.08 100.79 98.96 100.24 1,632,860 +0.61(+0.61%)
Aug 24, 2017 100.33 100.48 99.06 99.62 1,250,471 -1.01(-1.00%)
Aug 23, 2017 99.40 101.52 99.28 100.63 1,655,334 +1.28(+1.29%)
Aug 22, 2017 99.39 100.65 98.87 99.35 2,398,731 +0.09(+0.09%)
Aug 21, 2017 102.02 102.52 99.18 99.26 2,852,899 -3.11(-3.04%)
Aug 18, 2017 101.91 103.34 101.28 102.37 1,638,218 +0.53(+0.52%)
Aug 17, 2017 101.80 103.06 101.74 101.84 2,081,943 -0.28(-0.27%)
Aug 16, 2017 104.08 104.68 101.33 102.12 1,918,867 -1.61(-1.55%)
Aug 15, 2017 103.42 104.14 102.41 103.73 2,282,606 +0.67(+0.65%)
Aug 14, 2017 104.02 104.35 102.87 103.06 1,808,650 -0.92(-0.88%)
Aug 11, 2017 104.43 105.61 103.58 103.98 1,933,587 -0.96(-0.92%)
Aug 10, 2017 106.71 107.21 104.51 104.94 2,824,248 -1.78(-1.66%)
Aug 09, 2017 105.28 106.78 104.62 106.71 5,146,487 +1.68(+1.60%)
Aug 08, 2017 101.15 105.56 100.28 105.03 7,199,478 +4.45(+4.43%)
Aug 07, 2017 104.70 99.69 100.58 4,952,099 -4.42(-4.21%)
Aug 04, 2017 104.74 105.14 101.15 105.00 9,367,286 +0.17(+0.16%)
Aug 03, 2017 113.05 113.36 104.49 104.83 8,869,265 -8.19(-7.25%)
Aug 02, 2017 126.67 115.86 106.52 113.02 16,482,119 -13.65(-10.77%)
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.