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
Streaming Delayed 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 (%)
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%)
Dec 01, 2020 82.84 83.08 79.29 79.85 2,188,380 -0.62(-0.78%)
Nov 30, 2020 86.88 86.96 80.22 80.47 4,312,701 -7.59(-8.62%)
Nov 27, 2020 87.71 89.24 87.32 88.07 1,386,231 +0.09(+0.10%)
Nov 25, 2020 88.01 88.96 86.67 87.98 2,113,280 -1.11(-1.25%)
Nov 24, 2020 86.66 89.15 86.13 89.09 3,764,348 +5.48(+6.55%)
Nov 23, 2020 78.01 83.63 77.85 83.61 2,691,935 +6.95(+9.07%)
Nov 20, 2020 77.00 77.81 75.90 76.66 2,314,134 -0.66(-0.85%)
Nov 19, 2020 75.13 77.45 74.41 77.31 1,695,367 +1.62(+2.13%)
Nov 18, 2020 77.27 79.18 75.66 75.70 1,934,604 -1.04(-1.36%)
Nov 17, 2020 74.46 76.88 73.63 76.74 1,550,055 +0.96(+1.27%)
Nov 16, 2020 75.61 76.13 73.95 75.78 2,429,687 +3.23(+4.46%)
Nov 13, 2020 69.80 72.94 69.80 72.54 1,783,939 +3.52(+5.10%)
Nov 12, 2020 71.42 72.83 68.55 69.02 2,312,148 -3.50(-4.82%)
Nov 11, 2020 74.70 74.78 71.85 72.52 2,049,556 -0.89(-1.21%)
Nov 10, 2020 72.20 73.76 69.59 73.41 3,034,257 +2.70(+3.82%)
Nov 09, 2020 69.22 72.47 67.38 70.70 5,674,448 +8.82(+14.26%)
Nov 06, 2020 63.95 65.10 61.69 61.88 2,756,214 -1.79(-2.81%)
Nov 05, 2020 65.37 68.01 63.58 63.67 3,648,887 -3.14(-4.69%)
Nov 04, 2020 66.19 68.75 64.10 66.81 2,480,920 +1.04(+1.58%)
Nov 03, 2020 67.60 67.90 65.01 65.77 2,224,276 -0.48(-0.72%)
Nov 02, 2020 64.65 67.49 63.25 66.25 3,129,326 +2.59(+4.07%)
Oct 30, 2020 64.85 65.21 61.97 63.65 3,346,402 -1.49(-2.28%)
Oct 29, 2020 63.25 65.33 61.60 65.14 2,933,951 +0.87(+1.36%)
Oct 28, 2020 64.94 66.86 64.21 64.27 4,831,388 -2.76(-4.12%)
Oct 27, 2020 66.53 67.94 66.05 67.03 3,335,247 +0.78(+1.18%)
Oct 26, 2020 66.97 67.64 65.26 66.25 4,475,343 -2.19(-3.20%)
Oct 23, 2020 67.05 69.02 66.55 68.44 3,584,753 +2.03(+3.06%)
Oct 22, 2020 62.78 66.81 61.27 66.41 7,140,871 +3.65(+5.81%)
Oct 21, 2020 66.01 66.73 62.50 62.76 5,788,426 -4.07(-6.09%)
Oct 20, 2020 66.21 67.87 65.12 66.83 5,234,691 -2.82(-4.04%)
Oct 19, 2020 72.62 72.92 69.59 69.65 2,542,687 -2.57(-3.56%)
Oct 16, 2020 73.60 73.85 72.18 72.22 1,267,368 -1.57(-2.13%)
Oct 15, 2020 70.62 73.90 69.86 73.78 1,068,471 +1.70(+2.36%)
Oct 14, 2020 70.94 74.11 70.94 72.08 2,034,315 +1.55(+2.20%)
Oct 13, 2020 70.76 72.48 70.18 70.53 964,586 -0.42(-0.60%)
Oct 12, 2020 70.64 71.38 69.26 70.95 1,112,530 +0.49(+0.69%)
Oct 09, 2020 72.06 72.45 70.11 70.46 1,368,233 -1.13(-1.58%)
Oct 08, 2020 71.78 72.14 70.66 71.59 1,485,549 +0.43(+0.61%)
Oct 07, 2020 70.42 71.75 69.78 71.16 1,312,835 +0.73(+1.03%)
Oct 06, 2020 72.79 73.81 70.21 70.43 1,796,557 -1.03(-1.44%)
Oct 05, 2020 70.41 71.52 69.14 71.46 1,203,480 +2.22(+3.21%)
Oct 02, 2020 65.65 70.05 65.49 69.24 2,342,631 +1.58(+2.33%)
Oct 01, 2020 67.87 68.98 67.20 67.66 1,912,224 -1.14(-1.65%)
Sep 30, 2020 69.68 69.97 68.35 68.80 2,116,061 -0.33(-0.47%)
Sep 29, 2020 70.06 70.19 67.13 69.13 1,752,939 -1.09(-1.55%)
Sep 28, 2020 70.01 70.92 68.96 70.22 2,199,726 +1.92(+2.81%)
Sep 25, 2020 68.04 68.78 67.22 68.30 1,533,140 -0.52(-0.76%)
Sep 24, 2020 68.75 70.11 67.65 68.82 2,079,118 -0.27(-0.39%)
Sep 23, 2020 73.35 73.91 69.03 69.09 1,816,974 -4.47(-6.07%)
Sep 22, 2020 73.09 74.48 72.58 73.56 1,985,251 +0.48(+0.65%)
Sep 21, 2020 74.14 74.59 71.92 73.09 2,269,727 -3.07(-4.03%)
Sep 18, 2020 76.57 77.68 75.40 76.15 3,009,936 -1.03(-1.34%)
Sep 17, 2020 76.15 77.77 75.38 77.19 2,259,131 -0.37(-0.48%)
Sep 16, 2020 75.81 78.97 75.60 77.56 2,684,696 +2.32(+3.09%)
Sep 15, 2020 74.64 76.09 74.37 75.24 1,618,770 +1.02(+1.37%)
Sep 14, 2020 73.58 75.26 72.55 74.22 2,081,926 +1.02(+1.39%)
Sep 11, 2020 73.33 73.90 72.51 73.20 2,277,072 +0.49(+0.68%)
Sep 10, 2020 76.78 76.78 72.40 72.71 2,051,061 -4.09(-5.33%)
Sep 09, 2020 76.11 77.71 75.69 76.81 1,442,179 +1.78(+2.37%)
Sep 08, 2020 77.47 77.47 74.30 75.03 2,093,487 -3.77(-4.78%)
Sep 04, 2020 79.00 80.03 77.49 78.79 1,153,314 +0.57(+0.73%)
Sep 03, 2020 79.76 80.77 77.82 78.22 1,942,667 -2.02(-2.52%)
Sep 02, 2020 81.73 81.73 79.99 80.24 1,634,451 -1.64(-2.00%)
Sep 01, 2020 82.23 82.59 81.17 81.88 1,611,177 -0.76(-0.91%)
Aug 31, 2020 83.96 84.13 82.03 82.63 1,809,900 -1.33(-1.58%)
Aug 28, 2020 84.28 84.28 82.66 83.96 996,352 +0.17(+0.21%)
Aug 27, 2020 83.49 84.15 82.77 83.79 1,020,046 +0.77(+0.93%)
Aug 26, 2020 84.28 85.00 82.92 83.02 1,315,001 -2.00(-2.35%)
Aug 25, 2020 84.48 85.30 83.56 85.01 1,464,783 +1.73(+2.07%)
Aug 24, 2020 81.77 84.24 81.52 83.29 1,876,587 +2.10(+2.59%)
Aug 21, 2020 81.56 82.45 81.08 81.19 1,710,728 -0.45(-0.55%)
Aug 20, 2020 82.00 83.22 81.59 81.63 1,360,996 -1.67(-2.00%)
Aug 19, 2020 85.27 85.79 82.94 83.30 1,744,091 -2.33(-2.72%)
Aug 18, 2020 86.08 86.84 85.19 85.63 1,677,797 -0.72(-0.84%)
Aug 17, 2020 88.26 88.40 85.46 86.36 1,600,840 -1.69(-1.91%)
Aug 14, 2020 86.63 88.18 86.35 88.04 1,299,081 +0.63(+0.72%)
Aug 13, 2020 87.28 88.82 87.07 87.41 2,162,006 -0.45(-0.51%)
Aug 12, 2020 86.84 88.64 85.71 87.86 1,841,074 +3.13(+3.70%)
Aug 11, 2020 88.26 89.01 84.45 84.73 2,017,180 -1.93(-2.23%)
Aug 10, 2020 83.43 87.02 83.12 86.66 2,398,692 +3.74(+4.52%)
Aug 07, 2020 80.50 83.18 78.96 82.91 1,955,603 +1.53(+1.88%)
Aug 06, 2020 81.01 82.59 80.85 81.39 1,663,012 -0.23(-0.28%)
Aug 05, 2020 80.82 82.68 79.19 81.62 2,731,339 +2.49(+3.15%)
Aug 04, 2020 77.59 79.81 77.29 79.13 2,030,800 +1.34(+1.72%)
Aug 03, 2020 77.84 78.95 76.46 77.79 1,519,461 +0.73(+0.95%)
Jul 31, 2020 75.41 77.16 75.14 77.06 1,539,051 +0.85(+1.12%)
Jul 30, 2020 76.35 77.18 74.68 76.21 1,323,852 -2.14(-2.73%)
Jul 29, 2020 76.96 78.36 76.39 78.35 1,421,934 +1.58(+2.06%)
Jul 28, 2020 77.63 78.46 76.48 76.77 1,064,697 -1.57(-2.00%)
Jul 27, 2020 79.26 79.53 77.74 78.33 1,182,892 -0.92(-1.16%)
Jul 24, 2020 80.39 81.43 78.80 79.26 1,076,342 -0.78(-0.97%)
Jul 23, 2020 80.69 81.15 79.37 80.03 1,506,811 -1.47(-1.80%)
Jul 22, 2020 80.24 81.91 78.91 81.51 1,988,900 -0.17(-0.20%)
Jul 21, 2020 78.48 82.18 78.48 81.67 2,594,530 +4.62(+6.00%)
Jul 20, 2020 76.66 78.81 75.89 77.05 1,810,550 +0.31(+0.40%)
Jul 17, 2020 77.39 78.39 76.66 76.74 1,369,639 -0.24(-0.31%)
Jul 16, 2020 76.45 78.02 75.35 76.98 1,218,810 +0.18(+0.24%)
Jul 15, 2020 77.08 78.09 76.04 76.80 2,307,286 +0.74(+0.97%)
Jul 14, 2020 71.77 76.31 71.57 76.06 2,265,360 +3.71(+5.12%)
Jul 13, 2020 74.21 74.37 71.72 72.35 1,943,481 -1.14(-1.56%)
Jul 10, 2020 72.42 73.72 71.87 73.50 2,709,722 +0.76(+1.05%)
Jul 09, 2020 76.47 77.22 72.67 72.74 1,702,904 -4.06(-5.29%)
Jul 08, 2020 76.85 77.78 75.59 76.80 2,132,221 +0.41(+0.54%)
Jul 07, 2020 77.44 78.43 76.26 76.39 1,727,172 -2.11(-2.68%)
Jul 06, 2020 78.55 79.82 77.70 78.49 1,724,717 +1.53(+1.98%)
Jul 02, 2020 77.92 78.60 76.50 76.97 1,537,291 +1.03(+1.36%)
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.