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

Pioneer Natural Resources (NY: PXD )

268.87 -6.28 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2019 117.67 120.16 117.19 119.83 3,861,078 +2.38(+2.02%)
Jun 27, 2019 118.17 118.84 117.21 117.45 1,264,912 -0.33(-0.28%)
Jun 26, 2019 117.02 119.19 116.52 117.78 1,817,470 +2.38(+2.06%)
Jun 25, 2019 117.46 117.89 115.31 115.41 1,353,999 -2.41(-2.04%)
Jun 24, 2019 120.99 121.52 117.40 117.82 1,508,553 -3.06(-2.53%)
Jun 21, 2019 120.71 122.51 120.30 120.88 2,336,292 +0.68(+0.56%)
Jun 20, 2019 118.84 120.54 116.32 120.20 2,291,006 +4.59(+3.97%)
Jun 19, 2019 115.98 116.73 113.89 115.61 1,284,181 -1.05(-0.90%)
Jun 18, 2019 113.28 116.86 113.28 116.66 1,694,855 +4.03(+3.58%)
Jun 17, 2019 109.68 112.92 109.07 112.62 1,832,317 +2.36(+2.14%)
Jun 14, 2019 111.57 111.95 109.49 110.26 1,923,220 -1.30(-1.17%)
Jun 13, 2019 112.22 112.78 110.48 111.56 2,335,509 +1.50(+1.37%)
Jun 12, 2019 112.97 113.45 109.90 110.06 2,046,773 -3.75(-3.29%)
Jun 11, 2019 113.94 114.66 112.07 113.81 1,480,771 +1.09(+0.97%)
Jun 10, 2019 113.11 114.78 112.46 112.72 1,058,325 -0.19(-0.17%)
Jun 07, 2019 112.28 113.51 111.37 112.91 1,156,525 +0.76(+0.68%)
Jun 06, 2019 110.48 112.51 110.48 112.15 1,427,285 +1.95(+1.77%)
Jun 05, 2019 112.71 112.71 108.48 110.20 3,529,848 -2.43(-2.16%)
Jun 04, 2019 111.98 113.66 110.56 112.63 3,179,868 +1.57(+1.41%)
Jun 03, 2019 110.92 111.63 109.77 111.06 2,295,758 +0.51(+0.46%)
May 31, 2019 110.81 112.15 109.89 110.56 2,513,488 -1.92(-1.71%)
May 30, 2019 114.23 114.58 111.13 112.48 1,998,993 -1.68(-1.47%)
May 29, 2019 113.42 114.41 111.67 114.16 2,631,243 -1.02(-0.89%)
May 28, 2019 115.07 116.53 114.05 115.18 1,909,943 +0.70(+0.61%)
May 24, 2019 114.74 115.71 113.16 114.48 1,767,595 +1.11(+0.98%)
May 23, 2019 116.80 116.80 111.76 113.38 4,767,047 -5.90(-4.94%)
May 22, 2019 121.94 122.47 119.27 119.27 1,955,803 -3.71(-3.01%)
May 21, 2019 121.04 123.26 120.75 122.98 1,637,975 +2.88(+2.40%)
May 20, 2019 120.13 121.56 119.23 120.10 1,841,327 -0.05(-0.04%)
May 17, 2019 119.83 121.14 119.02 120.14 1,662,690 -0.64(-0.53%)
May 16, 2019 118.84 121.09 118.84 120.78 2,185,331 +2.80(+2.38%)
May 15, 2019 115.99 118.42 115.58 117.98 1,294,254 +0.89(+0.76%)
May 14, 2019 115.81 117.94 115.30 117.09 1,661,950 +2.44(+2.13%)
May 13, 2019 116.96 117.72 114.30 114.66 2,045,408 -3.45(-2.92%)
May 10, 2019 119.45 119.47 115.59 118.11 2,210,971 -1.36(-1.14%)
May 09, 2019 118.24 120.14 116.37 119.47 1,918,701 -0.29(-0.24%)
May 08, 2019 115.18 119.95 115.18 119.76 3,905,110 +4.52(+3.92%)
May 07, 2019 119.52 121.60 111.40 115.24 7,248,830 -6.48(-5.32%)
May 06, 2019 119.08 122.48 118.38 121.72 2,538,517 +0.16(+0.13%)
May 03, 2019 120.71 122.88 120.04 121.56 1,830,256 +2.04(+1.71%)
May 02, 2019 122.01 123.35 119.48 119.52 2,817,040 -3.51(-2.86%)
May 01, 2019 129.76 130.53 123.00 123.03 3,368,583 -6.60(-5.09%)
Apr 30, 2019 130.64 130.99 128.66 129.64 1,903,031 +0.55(+0.43%)
Apr 29, 2019 128.59 130.34 127.96 129.09 2,081,344 +0.63(+0.49%)
Apr 26, 2019 129.67 130.31 126.16 128.46 3,346,824 -2.39(-1.83%)
Apr 25, 2019 134.24 134.83 130.60 130.85 3,405,670 -3.40(-2.53%)
Apr 24, 2019 138.55 138.55 134.19 134.24 2,172,542 -2.61(-1.91%)
Apr 23, 2019 136.98 138.59 134.85 136.85 1,940,973 -0.13(-0.10%)
Apr 22, 2019 137.69 138.80 135.71 136.98 3,071,158 +0.65(+0.47%)
Apr 18, 2019 134.62 137.00 134.36 136.34 3,418,601 +1.60(+1.19%)
Apr 17, 2019 134.16 136.06 133.28 134.73 2,737,685 +1.37(+1.03%)
Apr 16, 2019 131.72 134.08 131.07 133.36 2,735,382 +2.72(+2.09%)
Apr 15, 2019 130.99 133.76 129.73 130.64 4,348,706 -0.45(-0.34%)
Apr 12, 2019 128.06 131.23 126.31 131.09 7,630,733 +13.55(+11.53%)
Apr 11, 2019 116.78 117.94 115.67 117.54 1,502,837 +0.34(+0.29%)
Apr 10, 2019 116.39 117.68 116.38 117.20 1,603,982 +1.21(+1.04%)
Apr 09, 2019 117.40 117.76 115.71 115.99 2,094,168 -2.17(-1.84%)
Apr 08, 2019 117.99 119.21 117.22 118.17 1,633,874 +0.82(+0.70%)
Apr 05, 2019 115.27 117.38 115.18 117.35 1,793,404 +2.46(+2.14%)
Apr 04, 2019 113.71 115.63 113.25 114.89 1,416,792 +1.14(+1.00%)
Apr 03, 2019 115.42 115.85 113.00 113.75 2,771,885 -1.65(-1.43%)
Apr 02, 2019 117.90 118.39 115.30 115.40 2,109,845 -2.19(-1.86%)
Apr 01, 2019 119.76 121.13 117.53 117.59 2,714,377 -1.00(-0.85%)
Mar 29, 2019 120.93 121.42 118.45 118.59 3,741,150 -0.49(-0.41%)
Mar 28, 2019 113.92 119.26 113.01 119.09 4,166,392 +4.73(+4.14%)
Mar 27, 2019 110.91 114.50 110.18 114.35 3,191,063 +3.17(+2.85%)
Mar 26, 2019 110.33 111.79 109.45 111.18 1,326,965 +2.44(+2.24%)
Mar 25, 2019 109.24 109.63 107.41 108.74 1,409,126 -0.49(-0.45%)
Mar 22, 2019 112.38 112.38 107.90 109.23 2,103,835 -3.91(-3.46%)
Mar 21, 2019 112.15 113.92 111.16 113.14 1,848,540 +0.89(+0.80%)
Mar 20, 2019 107.48 113.14 107.06 112.25 3,110,209 +4.84(+4.51%)
Mar 19, 2019 107.95 108.65 106.73 107.40 2,445,282 -0.29(-0.27%)
Mar 18, 2019 105.92 107.75 105.30 107.69 2,024,515 +2.26(+2.14%)
Mar 15, 2019 105.16 105.97 104.01 105.43 2,333,020 -0.54(-0.51%)
Mar 14, 2019 105.20 106.91 105.20 105.97 1,638,048 +0.54(+0.51%)
Mar 13, 2019 105.73 106.00 104.46 105.44 2,328,069 +0.51(+0.48%)
Mar 12, 2019 103.56 105.59 103.11 104.93 2,199,484 +2.01(+1.95%)
Mar 11, 2019 101.91 103.09 100.78 102.92 2,071,786 +1.62(+1.60%)
Mar 08, 2019 103.76 103.98 101.08 101.30 2,534,408 -4.63(-4.37%)
Mar 07, 2019 108.34 108.58 105.75 105.94 1,943,731 -1.89(-1.75%)
Mar 06, 2019 109.73 110.09 107.12 107.82 1,801,943 -2.81(-2.54%)
Mar 05, 2019 112.22 112.33 109.86 110.63 1,665,037 -1.31(-1.17%)
Mar 04, 2019 112.45 113.64 111.08 111.94 2,339,485 -0.32(-0.28%)
Mar 01, 2019 109.96 112.33 109.96 112.26 3,091,219 +2.73(+2.49%)
Feb 28, 2019 110.39 110.39 108.44 109.53 2,338,226 -0.48(-0.44%)
Feb 27, 2019 111.36 112.60 109.80 110.02 2,241,776 -0.92(-0.83%)
Feb 26, 2019 110.92 112.32 110.62 110.94 2,401,937 -0.13(-0.12%)
Feb 25, 2019 109.72 111.16 109.17 111.07 3,244,270 +0.62(+0.56%)
Feb 22, 2019 107.54 110.48 107.50 110.45 3,410,996 +4.65(+4.39%)
Feb 21, 2019 109.28 109.67 104.86 105.80 2,985,151 -3.99(-3.63%)
Feb 20, 2019 112.92 113.33 109.67 109.79 2,899,314 -3.33(-2.94%)
Feb 19, 2019 111.88 113.53 111.32 113.11 2,604,144 +0.16(+0.14%)
Feb 15, 2019 112.89 114.20 112.28 112.95 3,173,833 +1.76(+1.59%)
Feb 14, 2019 107.62 112.42 107.62 111.19 6,045,916 -2.23(-1.97%)
Feb 13, 2019 110.05 113.42 110.00 113.42 3,571,806 +3.54(+3.22%)
Feb 12, 2019 108.55 110.17 108.09 109.88 2,705,812 +2.91(+2.72%)
Feb 11, 2019 104.47 107.08 104.30 106.97 1,442,242 +1.51(+1.43%)
Feb 08, 2019 105.95 106.25 102.58 105.46 2,034,347 -0.84(-0.79%)
Feb 07, 2019 109.35 109.58 105.04 106.30 2,331,311 -3.89(-3.53%)
Feb 06, 2019 110.59 111.76 110.11 110.19 1,621,472 -1.40(-1.25%)
Feb 05, 2019 111.72 112.27 110.78 111.58 1,963,208 -0.76(-0.68%)
Feb 04, 2019 110.13 112.35 109.56 112.35 1,277,119 +1.21(+1.09%)
Feb 01, 2019 111.12 112.26 110.34 111.13 1,684,844 +0.54(+0.48%)
Jan 31, 2019 110.06 111.03 108.74 110.60 2,491,186 +0.63(+0.57%)
Jan 30, 2019 109.45 110.33 107.15 109.97 2,232,934 +1.02(+0.93%)
Jan 29, 2019 109.74 109.97 108.63 108.95 1,363,959 +0.38(+0.35%)
Jan 28, 2019 107.57 109.21 106.79 108.57 1,914,596 -0.40(-0.37%)
Jan 25, 2019 108.48 110.30 108.31 108.97 1,543,679 +1.49(+1.39%)
Jan 24, 2019 106.50 108.39 106.24 107.48 1,819,020 +0.69(+0.65%)
Jan 23, 2019 108.95 109.48 106.20 106.79 2,246,918 -1.99(-1.83%)
Jan 22, 2019 111.20 111.25 108.64 108.78 2,380,169 -3.82(-3.40%)
Jan 18, 2019 112.76 112.81 111.38 112.60 1,968,976 +1.27(+1.14%)
Jan 17, 2019 110.50 111.92 109.28 111.34 1,479,235 -0.21(-0.19%)
Jan 16, 2019 111.27 112.42 110.04 111.55 2,143,264 +0.40(+0.36%)
Jan 15, 2019 112.09 113.06 110.78 111.15 1,260,160 +0.11(+0.10%)
Jan 14, 2019 109.48 112.10 108.80 111.04 1,349,468 +0.51(+0.46%)
Jan 11, 2019 111.80 111.89 109.73 110.53 1,886,619 -2.33(-2.07%)
Jan 10, 2019 112.00 113.29 110.98 112.87 2,391,457 -0.44(-0.39%)
Jan 09, 2019 111.91 113.99 111.06 113.31 2,298,570 +2.81(+2.54%)
Jan 08, 2019 112.24 113.03 109.96 110.50 2,108,747 -0.09(-0.08%)
Jan 07, 2019 108.43 111.80 107.66 110.60 2,911,901 +2.36(+2.18%)
Jan 04, 2019 107.15 108.71 105.30 108.24 3,649,702 +3.54(+3.38%)
Jan 03, 2019 104.89 105.48 102.81 104.70 3,258,625 +0.33(+0.32%)
Jan 02, 2019 100.08 106.25 99.99 104.36 2,893,329 +2.16(+2.11%)
Dec 31, 2018 101.78 103.56 100.96 102.20 1,921,363 +0.78(+0.77%)
Dec 28, 2018 101.77 102.28 98.72 101.42 3,475,208 +0.33(+0.33%)
Dec 27, 2018 98.92 101.11 96.72 101.09 2,298,830 +0.04(+0.04%)
Dec 26, 2018 94.88 101.09 92.54 101.05 2,562,456 +7.40(+7.90%)
Dec 24, 2018 96.09 96.77 93.60 93.65 1,497,868 -3.55(-3.65%)
Dec 21, 2018 99.35 100.48 96.73 97.20 4,216,808 -2.75(-2.75%)
Dec 20, 2018 101.22 104.56 99.43 99.95 2,916,021 -3.07(-2.98%)
Dec 19, 2018 103.14 107.03 102.41 103.02 3,233,417 +0.39(+0.38%)
Dec 18, 2018 104.05 105.08 101.67 102.63 3,131,866 -1.06(-1.02%)
Dec 17, 2018 105.41 107.26 103.04 103.69 2,451,899 -2.88(-2.71%)
Dec 14, 2018 108.21 109.62 105.99 106.57 2,948,381 -1.13(-1.05%)
Dec 13, 2018 108.67 109.22 106.11 107.71 2,703,056 -1.37(-1.25%)
Dec 12, 2018 110.06 112.05 108.90 109.07 2,168,429 +1.31(+1.22%)
Dec 11, 2018 111.38 111.95 107.47 107.76 2,326,872 -1.47(-1.34%)
Dec 10, 2018 109.82 111.55 106.91 109.23 2,172,078 -1.90(-1.71%)
Dec 07, 2018 113.58 117.15 110.53 111.13 2,915,309 +0.30(+0.27%)
Dec 06, 2018 109.79 110.83 105.10 110.83 3,238,296 -2.38(-2.10%)
Dec 04, 2018 119.20 119.81 112.69 113.21 2,137,550 -5.98(-5.02%)
Dec 03, 2018 118.30 120.32 117.74 119.19 1,931,363 +4.38(+3.81%)
Nov 30, 2018 114.68 116.57 113.28 114.82 2,682,651 -1.10(-0.95%)
Nov 29, 2018 115.26 117.58 115.21 115.92 1,809,143 +0.99(+0.86%)
Nov 28, 2018 114.33 115.36 112.85 114.93 1,587,513 +0.61(+0.53%)
Nov 27, 2018 116.39 118.08 113.43 114.33 2,101,398 -2.42(-2.08%)
Nov 26, 2018 115.99 118.87 115.99 116.75 1,456,245 +2.39(+2.09%)
Nov 23, 2018 115.40 115.74 113.07 114.37 1,125,331 -5.28(-4.41%)
Nov 21, 2018 119.64 119.64 119.64 0 +2.19(+1.87%)
Nov 20, 2018 119.58 119.95 116.33 117.45 2,035,815 -4.69(-3.84%)
Nov 19, 2018 120.30 122.56 118.91 122.14 1,355,756 +0.54(+0.44%)
Nov 16, 2018 120.97 122.67 120.16 121.61 1,369,442 +1.27(+1.05%)
Nov 15, 2018 116.84 120.58 116.42 120.34 1,977,594 +3.25(+2.77%)
Nov 14, 2018 119.62 120.93 115.80 117.09 2,332,600 +0.29(+0.25%)
Nov 13, 2018 119.92 121.39 115.79 116.80 2,162,533 -3.12(-2.61%)
Nov 12, 2018 125.59 125.81 119.74 119.92 2,072,388 -4.27(-3.44%)
Nov 09, 2018 119.37 124.80 118.48 124.20 2,188,895 +2.57(+2.11%)
Nov 08, 2018 125.16 126.05 121.50 121.62 2,629,765 -4.04(-3.22%)
Nov 07, 2018 121.19 126.13 120.04 125.67 4,661,542 +10.25(+8.88%)
Nov 06, 2018 115.77 116.91 112.36 115.42 3,848,529 +0.19(+0.16%)
Nov 05, 2018 115.83 116.67 113.00 115.23 1,799,794 +1.07(+0.94%)
Nov 02, 2018 117.24 118.47 113.34 114.16 1,788,434 -2.08(-1.79%)
Nov 01, 2018 114.57 118.03 114.03 116.24 1,915,653 +1.80(+1.57%)
Oct 31, 2018 114.83 117.06 113.25 114.44 2,899,375 +1.16(+1.02%)
Oct 30, 2018 110.56 113.60 110.24 113.29 2,153,281 +2.10(+1.89%)
Oct 29, 2018 116.74 116.84 109.21 111.19 2,825,405 -5.11(-4.40%)
Oct 26, 2018 117.34 118.80 115.21 116.30 3,022,760 -3.07(-2.57%)
Oct 25, 2018 118.34 120.52 117.33 119.37 2,251,934 +2.82(+2.42%)
Oct 24, 2018 124.52 125.35 116.33 116.55 2,961,482 -6.99(-5.66%)
Oct 23, 2018 123.67 124.69 121.10 123.54 2,406,124 -3.14(-2.48%)
Oct 22, 2018 129.26 129.70 125.91 126.68 1,882,076 -2.92(-2.25%)
Oct 19, 2018 131.26 133.04 129.33 129.60 1,194,176 -0.87(-0.67%)
Oct 18, 2018 130.26 131.40 128.75 130.48 1,753,487 -1.77(-1.34%)
Oct 17, 2018 134.18 134.42 130.63 132.25 1,640,222 -2.63(-1.95%)
Oct 16, 2018 135.32 135.63 133.56 134.87 1,768,249 +0.21(+0.16%)
Oct 15, 2018 135.18 136.49 134.19 134.66 1,473,439 -0.20(-0.14%)
Oct 12, 2018 135.99 136.68 131.98 134.86 1,696,039 +1.46(+1.10%)
Oct 11, 2018 138.71 138.86 132.27 133.40 2,538,709 -5.94(-4.26%)
Oct 10, 2018 145.15 145.78 139.20 139.34 2,379,052 -6.70(-4.59%)
Oct 09, 2018 141.73 147.48 141.17 146.03 2,698,541 +4.72(+3.34%)
Oct 08, 2018 141.39 142.16 139.85 141.31 1,471,265 -1.20(-0.84%)
Oct 05, 2018 140.85 142.52 140.35 142.50 1,387,329 +1.71(+1.21%)
Oct 04, 2018 142.16 142.96 139.65 140.80 1,654,393 -1.86(-1.30%)
Oct 03, 2018 138.70 142.77 138.14 142.65 2,315,007 +4.18(+3.02%)
Oct 02, 2018 139.08 139.53 137.89 138.47 1,573,091 -0.02(-0.02%)
Oct 01, 2018 136.08 139.02 135.44 138.50 1,738,011 +3.13(+2.31%)
Sep 28, 2018 133.34 136.15 132.59 135.36 3,617,918 +1.70(+1.27%)
Sep 27, 2018 136.03 136.77 133.61 133.66 2,250,334 -1.43(-1.06%)
Sep 26, 2018 137.03 137.74 134.75 135.09 1,680,149 -2.62(-1.91%)
Sep 25, 2018 136.57 138.59 136.43 137.72 1,356,949 +1.96(+1.45%)
Sep 24, 2018 136.39 138.30 134.27 135.75 2,170,269 +1.81(+1.35%)
Sep 21, 2018 133.63 135.10 132.43 133.94 1,976,069 +0.88(+0.66%)
Sep 20, 2018 135.77 135.93 132.01 133.06 1,770,564 -2.03(-1.50%)
Sep 19, 2018 135.32 136.10 134.30 135.09 991,364 +0.16(+0.12%)
Sep 18, 2018 133.83 136.31 133.83 134.93 1,905,151 +2.08(+1.57%)
Sep 17, 2018 133.70 134.89 132.47 132.85 1,437,070 +0.53(+0.40%)
Sep 14, 2018 132.09 133.69 131.89 132.32 1,593,915 +0.20(+0.15%)
Sep 13, 2018 131.21 133.32 130.48 132.12 1,726,272 +0.16(+0.12%)
Sep 12, 2018 130.84 133.37 130.64 131.96 1,857,596 +2.76(+2.13%)
Sep 11, 2018 127.01 130.19 126.48 129.21 2,492,315 +2.48(+1.96%)
Sep 10, 2018 126.96 127.77 125.94 126.72 2,642,303 +0.80(+0.63%)
Sep 07, 2018 127.27 127.27 124.84 125.92 2,717,707 -1.89(-1.48%)
Sep 06, 2018 131.08 131.59 127.72 127.82 1,980,626 -3.56(-2.71%)
Sep 05, 2018 131.75 131.92 130.15 131.38 2,242,081 -1.46(-1.10%)
Sep 04, 2018 136.12 136.94 132.20 132.84 1,588,416 -2.79(-2.06%)
Aug 31, 2018 135.63 135.63 135.63 0 -0.03(-0.02%)
Aug 30, 2018 136.19 137.26 135.29 135.67 1,472,944 -0.68(-0.50%)
Aug 29, 2018 137.31 137.31 135.76 136.35 1,493,623 -0.13(-0.10%)
Aug 28, 2018 137.98 138.66 136.26 136.48 1,746,804 -1.24(-0.90%)
Aug 27, 2018 136.93 138.66 136.26 137.72 1,490,753 +1.05(+0.77%)
Aug 24, 2018 137.38 138.52 136.31 136.68 1,174,152 +0.92(+0.67%)
Aug 23, 2018 135.88 136.93 135.37 135.76 1,265,538 -0.92(-0.68%)
Aug 22, 2018 135.36 137.84 135.02 136.68 1,759,143 +1.79(+1.33%)
Aug 21, 2018 135.12 136.85 134.50 134.89 2,230,719 +0.95(+0.71%)
Aug 20, 2018 134.28 134.97 133.63 133.94 1,683,721 -0.54(-0.40%)
Aug 17, 2018 135.26 135.95 133.62 134.47 2,217,314 +0.09(+0.06%)
Aug 16, 2018 135.90 136.29 134.21 134.38 1,965,239 -0.47(-0.35%)
Aug 15, 2018 141.29 141.61 133.18 134.85 3,511,648 -7.49(-5.26%)
Aug 14, 2018 143.98 145.32 141.60 142.34 1,244,653 +0.17(+0.12%)
Aug 13, 2018 144.15 144.99 141.91 142.17 1,591,383 -2.34(-1.62%)
Aug 10, 2018 144.21 145.97 143.72 144.52 1,710,996 +0.38(+0.26%)
Aug 09, 2018 145.99 146.74 143.86 144.14 1,500,346 -1.85(-1.27%)
Aug 08, 2018 142.30 147.34 141.34 145.99 2,859,808 +1.13(+0.78%)
Aug 07, 2018 145.67 146.54 144.45 144.85 1,752,760 +0.36(+0.25%)
Aug 06, 2018 143.31 145.92 142.39 144.49 1,377,428 +1.55(+1.09%)
Aug 03, 2018 146.20 146.22 140.70 142.94 1,854,480 -3.47(-2.37%)
Aug 02, 2018 144.84 147.06 143.55 146.41 1,234,843 +0.72(+0.49%)
Aug 01, 2018 145.45 146.22 143.00 145.70 1,286,605 -1.25(-0.85%)
Jul 31, 2018 148.34 148.35 145.05 146.95 1,718,195 -1.55(-1.05%)
Jul 30, 2018 146.74 149.87 145.96 148.50 1,247,841 +4.08(+2.82%)
Jul 27, 2018 145.90 146.95 143.93 144.42 1,056,041 -1.89(-1.29%)
Jul 26, 2018 146.48 146.86 145.04 146.31 1,316,693 -0.16(-0.11%)
Jul 25, 2018 145.32 146.84 144.41 146.47 1,389,277 +1.15(+0.79%)
Jul 24, 2018 141.93 146.54 141.34 145.32 1,779,392 +4.55(+3.23%)
Jul 23, 2018 141.80 141.94 139.86 140.77 1,474,768 +0.28(+0.20%)
Jul 20, 2018 141.85 142.65 139.10 140.49 1,948,339 -1.57(-1.10%)
Jul 19, 2018 141.58 142.58 140.18 142.06 1,468,987 +0.57(+0.40%)
Jul 18, 2018 140.91 141.93 138.98 141.49 1,439,402 -0.31(-0.22%)
Jul 17, 2018 141.81 142.82 139.77 141.80 1,356,733 -0.28(-0.20%)
Jul 16, 2018 141.34 142.42 139.36 142.08 1,740,968 -1.20(-0.84%)
Jul 13, 2018 141.35 144.58 141.04 143.28 1,377,713 +1.70(+1.20%)
Jul 12, 2018 143.00 143.80 140.13 141.58 1,864,795 -0.18(-0.13%)
Jul 11, 2018 145.03 146.19 140.60 141.76 2,381,398 -5.61(-3.81%)
Jul 10, 2018 148.34 149.21 146.18 147.37 1,959,821 +0.45(+0.31%)
Jul 09, 2018 144.95 147.07 143.55 146.92 2,137,783 +3.28(+2.28%)
Jul 06, 2018 141.51 144.64 140.54 143.65 1,793,684 +1.31(+0.92%)
Jul 05, 2018 146.08 146.20 141.30 142.34 1,652,476 -2.22(-1.54%)
Jul 03, 2018 144.56 144.56 144.56 0 +0.76(+0.53%)
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.