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, 2012 69.99 70.75 68.34 68.55 1,668,286 -1.35(-1.94%)
Jul 30, 2012 71.31 71.40 69.40 69.90 1,929,570 -1.53(-2.14%)
Jul 27, 2012 69.91 71.77 68.87 71.43 1,850,670 +2.20(+3.17%)
Jul 26, 2012 69.69 70.25 68.51 69.23 2,793,990 +1.34(+1.97%)
Jul 25, 2012 67.83 68.27 66.05 67.90 2,023,421 +0.64(+0.95%)
Jul 24, 2012 68.83 69.17 66.27 67.25 2,676,643 -1.35(-1.97%)
Jul 23, 2012 69.48 69.95 68.06 68.61 3,250,430 -3.12(-4.36%)
Jul 20, 2012 71.09 72.31 69.88 71.73 2,483,833 -0.57(-0.79%)
Jul 19, 2012 68.72 73.27 68.72 72.30 5,089,446 +2.78(+3.99%)
Jul 18, 2012 67.72 70.04 67.63 69.53 2,360,704 +1.19(+1.74%)
Jul 17, 2012 66.36 68.45 65.37 68.34 3,514,490 +2.70(+4.11%)
Jul 16, 2012 65.43 66.10 64.83 65.64 2,113,243 -0.14(-0.21%)
Jul 13, 2012 65.28 65.96 65.14 65.78 1,542,915 +0.90(+1.39%)
Jul 12, 2012 64.64 65.46 64.00 64.87 2,034,156 -0.93(-1.41%)
Jul 11, 2012 64.30 66.28 64.30 65.80 2,117,310 +1.76(+2.75%)
Jul 10, 2012 66.83 67.10 63.56 64.04 2,144,141 -2.46(-3.70%)
Jul 09, 2012 66.35 67.55 65.78 66.50 2,248,899 -0.14(-0.21%)
Jul 06, 2012 66.77 67.63 65.77 66.64 2,324,185 -1.45(-2.14%)
Jul 05, 2012 69.65 70.17 67.91 68.09 2,021,959 -2.33(-3.31%)
Jul 03, 2012 67.74 71.27 67.63 70.42 2,688,711 +3.35(+4.99%)
Jul 02, 2012 68.22 69.04 65.92 67.07 2,234,793 -1.15(-1.69%)
Jun 29, 2012 66.51 68.31 66.51 68.22 3,572,794 +3.79(+5.88%)
Jun 28, 2012 63.05 64.56 62.42 64.43 3,128,421 +0.83(+1.30%)
Jun 27, 2012 62.66 64.08 62.64 63.60 3,392,186 +1.20(+1.92%)
Jun 26, 2012 61.19 62.83 60.82 62.41 5,396,831 +1.48(+2.42%)
Jun 25, 2012 62.84 63.05 59.87 60.93 4,456,801 -3.36(-5.23%)
Jun 22, 2012 63.10 64.95 61.76 64.29 3,521,235 +1.77(+2.83%)
Jun 21, 2012 66.64 66.71 62.29 62.52 4,414,359 -3.99(-6.00%)
Jun 20, 2012 69.78 69.91 65.73 66.51 3,922,315 -3.34(-4.78%)
Jun 19, 2012 68.01 70.56 67.73 69.85 2,662,888 +2.53(+3.76%)
Jun 18, 2012 69.37 69.37 67.16 67.32 2,924,141 -2.17(-3.12%)
Jun 15, 2012 68.87 69.55 67.71 69.49 2,280,112 +1.30(+1.91%)
Jun 14, 2012 69.02 69.91 66.75 68.19 5,005,117 -0.60(-0.88%)
Jun 13, 2012 70.73 71.38 68.24 68.79 2,379,428 -2.95(-4.11%)
Jun 12, 2012 70.33 71.87 69.10 71.74 1,933,979 +1.91(+2.74%)
Jun 11, 2012 73.58 74.18 69.74 69.83 2,628,806 -3.09(-4.24%)
Jun 08, 2012 72.78 73.32 70.90 72.92 3,037,927 -0.76(-1.03%)
Jun 07, 2012 74.35 76.02 72.88 73.68 3,646,651 +0.57(+0.78%)
Jun 06, 2012 70.60 74.23 70.60 73.11 4,144,315 +3.87(+5.60%)
Jun 05, 2012 66.77 69.40 66.71 69.23 2,838,289 +2.09(+3.11%)
Jun 04, 2012 69.49 69.49 65.14 67.15 6,370,273 -1.14(-1.68%)
Jun 01, 2012 73.05 73.60 67.82 68.29 6,384,243 -6.50(-8.69%)
May 31, 2012 75.97 76.33 73.14 74.79 3,508,828 -1.28(-1.68%)
May 30, 2012 78.03 78.03 75.22 76.06 2,699,458 -3.37(-4.24%)
May 29, 2012 77.51 79.79 77.25 79.44 2,369,627 +2.71(+3.53%)
May 25, 2012 75.65 76.98 75.65 76.73 1,550,068 +0.91(+1.20%)
May 24, 2012 77.33 77.34 74.32 75.82 2,873,321 -0.98(-1.28%)
May 23, 2012 77.02 77.06 73.37 76.80 4,014,810 -1.07(-1.37%)
May 22, 2012 77.33 79.17 76.13 77.87 2,915,736 +0.65(+0.84%)
May 21, 2012 73.75 77.28 73.74 77.22 2,007,614 +3.46(+4.70%)
May 18, 2012 75.63 76.51 73.32 73.75 3,317,362 -1.05(-1.41%)
May 17, 2012 75.87 76.72 74.78 74.80 2,370,614 -0.73(-0.96%)
May 16, 2012 75.96 77.30 75.47 75.53 3,306,297 -0.22(-0.30%)
May 15, 2012 76.22 77.11 75.03 75.75 2,542,724 -0.63(-0.82%)
May 14, 2012 77.34 77.83 76.23 76.38 1,797,091 -2.47(-3.13%)
May 11, 2012 79.67 81.24 78.72 78.85 1,747,819 -1.76(-2.19%)
May 10, 2012 80.49 82.13 79.70 80.61 2,675,874 +1.58(+2.00%)
May 09, 2012 78.90 79.37 76.90 79.03 3,267,749 -1.31(-1.63%)
May 08, 2012 80.89 80.92 77.67 80.34 2,476,776 -1.23(-1.51%)
May 07, 2012 82.03 83.02 80.94 81.57 2,117,237 -1.13(-1.37%)
May 04, 2012 84.13 84.52 81.80 82.70 2,728,347 -3.04(-3.54%)
May 03, 2012 88.28 90.97 84.88 85.74 4,969,428 -1.38(-1.58%)
May 02, 2012 88.56 89.23 86.57 87.11 3,091,593 -2.72(-3.03%)
May 01, 2012 89.86 90.53 88.72 89.84 2,115,874 +0.26(+0.29%)
Apr 30, 2012 88.84 89.81 87.05 89.57 2,309,531 +0.14(+0.16%)
Apr 27, 2012 89.51 89.81 87.98 89.44 1,487,836 +0.00(+0.00%)
Apr 26, 2012 87.55 89.67 87.29 89.44 1,853,262 +1.57(+1.79%)
Apr 25, 2012 83.39 88.38 82.92 87.87 4,693,546 +5.34(+6.47%)
Apr 24, 2012 81.64 83.02 80.99 82.53 2,000,257 +0.94(+1.16%)
Apr 23, 2012 79.31 81.87 79.16 81.59 1,373,934 +0.39(+0.49%)
Apr 20, 2012 81.75 82.71 80.87 81.19 1,893,424 -0.70(-0.86%)
Apr 19, 2012 82.24 83.33 81.18 81.89 1,682,230 +0.13(+0.16%)
Apr 18, 2012 82.85 82.85 80.94 81.76 2,543,461 -1.52(-1.83%)
Apr 17, 2012 81.98 84.47 81.83 83.29 2,661,559 +2.39(+2.95%)
Apr 16, 2012 82.96 83.84 80.32 80.90 1,967,437 -1.62(-1.96%)
Apr 13, 2012 83.10 83.71 82.41 82.51 1,399,089 -0.88(-1.06%)
Apr 12, 2012 80.43 83.73 80.29 83.39 2,637,315 +3.24(+4.04%)
Apr 11, 2012 82.34 82.48 80.05 80.15 1,804,617 -1.14(-1.41%)
Apr 10, 2012 83.14 83.82 80.73 81.30 1,970,320 -1.83(-2.20%)
Apr 09, 2012 83.02 83.59 82.17 83.12 1,405,238 -1.64(-1.93%)
Apr 05, 2012 84.57 86.11 84.30 84.76 1,784,013 -0.02(-0.03%)
Apr 04, 2012 85.44 85.44 83.78 84.79 2,726,863 -1.78(-2.05%)
Apr 03, 2012 87.04 87.04 85.47 86.57 3,728,497 -0.13(-0.15%)
Apr 02, 2012 86.26 87.79 85.41 86.70 2,801,613 +0.39(+0.46%)
Mar 30, 2012 81.61 87.07 81.61 86.30 5,933,308 +4.94(+6.07%)
Mar 29, 2012 80.52 81.51 79.23 81.36 1,855,419 -0.12(-0.15%)
Mar 28, 2012 82.25 82.41 80.05 81.48 2,942,105 -0.97(-1.17%)
Mar 27, 2012 81.08 82.86 80.70 82.45 3,446,434 +1.28(+1.57%)
Mar 26, 2012 79.63 81.28 79.44 81.18 2,519,098 +2.51(+3.19%)
Mar 23, 2012 77.87 79.47 77.67 78.66 2,433,327 +0.82(+1.05%)
Mar 22, 2012 79.00 79.74 77.17 77.84 3,192,971 -2.40(-2.99%)
Mar 21, 2012 82.03 82.03 79.73 80.24 2,924,882 -1.98(-2.41%)
Mar 20, 2012 84.92 84.92 81.62 82.22 3,472,685 -3.83(-4.46%)
Mar 19, 2012 84.60 86.14 84.14 86.05 3,085,017 +1.01(+1.18%)
Mar 16, 2012 82.88 85.48 82.88 85.05 2,932,523 +2.67(+3.25%)
Mar 15, 2012 82.52 83.21 81.39 82.37 1,558,117 +0.12(+0.14%)
Mar 14, 2012 83.26 84.17 81.80 82.26 1,295,977 -1.18(-1.42%)
Mar 13, 2012 83.54 83.54 81.38 83.44 1,382,395 +0.75(+0.91%)
Mar 12, 2012 83.91 83.99 82.32 82.69 1,421,856 -1.23(-1.46%)
Mar 09, 2012 83.67 84.89 82.87 83.92 1,910,205 +0.66(+0.79%)
Mar 08, 2012 82.12 83.61 81.01 83.26 1,949,818 +1.82(+2.24%)
Mar 07, 2012 79.87 82.11 78.56 81.44 2,101,099 +1.60(+2.00%)
Mar 06, 2012 81.28 81.28 78.21 79.84 3,812,029 -2.23(-2.72%)
Mar 05, 2012 83.61 83.61 79.95 82.07 3,658,720 -1.73(-2.07%)
Mar 02, 2012 85.75 86.21 83.26 83.80 2,039,115 -2.71(-3.13%)
Mar 01, 2012 85.52 86.69 84.72 86.51 1,876,934 +1.75(+2.06%)
Feb 29, 2012 87.47 87.68 84.01 84.76 3,882,954 -1.75(-2.03%)
Feb 28, 2012 88.27 88.27 85.81 86.52 2,718,267 -1.54(-1.75%)
Feb 27, 2012 88.98 89.29 87.95 88.06 2,389,657 -1.81(-2.01%)
Feb 24, 2012 89.06 91.16 88.85 89.87 2,684,132 +1.19(+1.34%)
Feb 23, 2012 87.73 88.87 86.55 88.67 2,226,670 +0.77(+0.88%)
Feb 22, 2012 87.70 88.88 87.26 87.90 1,679,560 -0.05(-0.05%)
Feb 21, 2012 88.73 88.91 87.28 87.95 1,836,358 +0.07(+0.08%)
Feb 17, 2012 89.39 92.15 87.44 87.88 4,023,693 -0.94(-1.05%)
Feb 16, 2012 87.58 89.02 86.84 88.81 1,861,657 +1.10(+1.25%)
Feb 15, 2012 86.24 89.08 86.05 87.72 3,080,921 +2.06(+2.41%)
Feb 14, 2012 86.68 86.83 84.83 85.65 3,260,825 -0.82(-0.95%)
Feb 13, 2012 85.38 86.83 84.00 86.47 2,120,372 +2.07(+2.45%)
Feb 10, 2012 83.45 84.42 83.19 84.40 1,885,736 -0.77(-0.91%)
Feb 09, 2012 85.18 85.59 83.77 85.17 2,122,988 +0.26(+0.30%)
Feb 08, 2012 84.07 86.90 83.92 84.92 3,334,599 +1.15(+1.38%)
Feb 07, 2012 81.18 83.87 78.94 83.77 4,474,383 +2.02(+2.47%)
Feb 06, 2012 80.50 82.60 80.50 81.75 3,447,558 +1.04(+1.29%)
Feb 03, 2012 80.38 81.86 79.84 80.70 2,978,302 +1.34(+1.69%)
Feb 02, 2012 78.62 80.91 78.08 79.37 2,967,386 +2.90(+3.79%)
Feb 01, 2012 77.53 77.53 75.95 76.47 1,686,073 -0.30(-0.39%)
Jan 31, 2012 75.94 77.14 75.25 76.77 2,905,520 +1.28(+1.70%)
Jan 30, 2012 74.22 75.59 73.51 75.49 2,044,998 +0.17(+0.23%)
Jan 27, 2012 76.24 76.92 74.56 75.32 2,352,309 -1.00(-1.31%)
Jan 26, 2012 78.86 79.24 75.66 76.31 2,264,213 -2.15(-2.74%)
Jan 25, 2012 75.77 78.72 74.84 78.46 2,264,422 +2.52(+3.32%)
Jan 24, 2012 74.88 76.38 74.88 75.94 2,295,931 -1.44(-1.86%)
Jan 23, 2012 75.68 77.70 75.59 77.38 1,806,815 +1.84(+2.44%)
Jan 20, 2012 77.78 77.91 74.81 75.54 3,255,171 -2.46(-3.15%)
Jan 19, 2012 77.26 78.62 77.03 78.00 2,619,110 +1.00(+1.30%)
Jan 18, 2012 76.77 77.44 75.92 77.00 2,309,625 +0.35(+0.45%)
Jan 17, 2012 76.83 77.16 75.40 76.65 1,465,329 +1.18(+1.56%)
Jan 13, 2012 73.72 75.62 73.46 75.48 3,027,497 +0.83(+1.11%)
Jan 12, 2012 73.42 76.24 73.31 74.65 4,504,531 +1.71(+2.34%)
Jan 11, 2012 75.12 75.44 72.75 72.94 2,113,336 -2.56(-3.39%)
Jan 10, 2012 74.47 76.41 74.36 75.50 3,414,844 +2.05(+2.79%)
Jan 09, 2012 72.67 73.45 72.11 73.45 1,842,104 +0.77(+1.06%)
Jan 06, 2012 74.32 74.44 72.68 72.68 2,229,748 -1.15(-1.56%)
Jan 05, 2012 71.67 73.93 71.23 73.83 2,796,268 +1.50(+2.07%)
Jan 04, 2012 71.30 72.42 70.54 72.33 2,101,857 +3.15(+4.56%)
Dec 30, 2011 68.84 69.63 68.78 69.18 1,113,999 +0.39(+0.57%)
Dec 29, 2011 68.19 68.86 67.67 68.78 1,013,640 +0.88(+1.30%)
Dec 28, 2011 69.47 69.80 67.60 67.90 809,030 -1.69(-2.43%)
Dec 27, 2011 68.50 70.07 68.50 69.59 1,406,926 +1.17(+1.71%)
Dec 23, 2011 69.20 69.29 67.91 68.43 1,197,866 +0.80(+1.18%)
Dec 21, 2011 66.60 67.76 65.50 67.63 1,776,250 +1.03(+1.54%)
Dec 20, 2011 64.17 66.83 64.17 66.60 1,807,954 +3.69(+5.86%)
Dec 19, 2011 64.90 65.15 62.61 62.92 1,503,197 -1.86(-2.86%)
Dec 16, 2011 64.48 65.60 63.86 64.77 3,332,770 +0.75(+1.17%)
Dec 15, 2011 65.13 66.15 63.61 64.02 2,439,371 -0.02(-0.04%)
Dec 14, 2011 66.18 66.32 62.58 64.04 3,453,420 -3.24(-4.81%)
Dec 13, 2011 68.68 70.13 66.47 67.28 1,817,810 -0.91(-1.34%)
Dec 12, 2011 69.21 69.32 67.45 68.20 1,661,815 -2.28(-3.24%)
Dec 09, 2011 68.53 70.90 68.44 70.48 2,077,467 +2.10(+3.06%)
Dec 08, 2011 71.03 71.54 68.11 68.38 2,260,276 -2.99(-4.19%)
Dec 07, 2011 72.62 72.62 69.99 71.37 2,145,797 -1.61(-2.20%)
Dec 06, 2011 72.42 73.56 71.45 72.98 1,260,273 +0.79(+1.09%)
Dec 05, 2011 72.93 73.74 71.60 72.19 1,489,752 +0.41(+0.57%)
Dec 02, 2011 73.34 73.44 71.57 71.78 2,405,896 -0.69(-0.95%)
Dec 01, 2011 72.80 73.98 71.90 72.47 1,899,717 -0.62(-0.85%)
Nov 30, 2011 72.13 73.44 71.84 73.09 1,957,721 +3.99(+5.77%)
Nov 29, 2011 68.23 69.73 67.60 69.10 2,084,417 +1.14(+1.67%)
Nov 28, 2011 66.90 68.66 66.74 67.96 1,763,108 +3.46(+5.36%)
Nov 25, 2011 64.72 65.85 64.48 64.51 354,466 -0.49(-0.75%)
Nov 23, 2011 66.83 66.83 64.56 64.99 2,020,935 -2.66(-3.93%)
Nov 22, 2011 68.34 69.41 67.14 67.65 2,502,821 -0.83(-1.21%)
Nov 21, 2011 68.49 69.01 67.04 68.48 1,658,391 -0.96(-1.38%)
Nov 18, 2011 70.99 71.43 69.34 69.44 2,323,230 -0.97(-1.37%)
Nov 17, 2011 72.63 72.99 69.66 70.41 3,100,547 -2.47(-3.39%)
Nov 16, 2011 71.67 75.07 71.57 72.88 3,536,728 +0.80(+1.10%)
Nov 15, 2011 71.99 73.06 71.24 72.08 2,955,123 +0.16(+0.23%)
Nov 14, 2011 71.84 72.31 70.51 71.92 1,457,665 -0.26(-0.36%)
Nov 11, 2011 70.48 72.51 70.17 72.18 2,904,891 +0.97(+1.36%)
Nov 10, 2011 68.02 72.29 68.02 71.22 5,393,949 +4.50(+6.74%)
Nov 09, 2011 66.73 68.67 66.59 66.72 5,571,880 -1.77(-2.58%)
Nov 08, 2011 68.69 68.84 67.28 68.49 9,714,163 -2.66(-3.74%)
Nov 07, 2011 72.34 72.87 70.85 71.15 3,250,876 -0.88(-1.22%)
Nov 04, 2011 71.88 72.71 70.70 72.03 2,845,430 -0.76(-1.04%)
Nov 03, 2011 71.06 73.29 70.72 72.79 3,929,672 +2.31(+3.28%)
Nov 02, 2011 67.87 70.55 65.72 70.48 5,186,519 +7.88(+12.59%)
Nov 01, 2011 61.13 64.05 60.19 62.60 3,471,866 -2.27(-3.49%)
Oct 31, 2011 67.11 67.24 64.71 64.86 2,258,772 -3.55(-5.19%)
Oct 28, 2011 67.41 69.06 67.12 68.41 1,987,905 +0.37(+0.55%)
Oct 27, 2011 66.81 69.14 66.05 68.04 2,403,711 +3.13(+4.82%)
Oct 26, 2011 65.19 65.95 62.81 64.91 1,900,206 +0.88(+1.38%)
Oct 25, 2011 64.89 64.96 62.88 64.03 2,203,400 -1.43(-2.18%)
Oct 24, 2011 63.95 65.56 63.84 65.46 2,173,090 +2.04(+3.22%)
Oct 21, 2011 63.17 64.37 62.21 63.42 2,698,734 +1.50(+2.42%)
Oct 20, 2011 61.33 62.29 59.51 61.92 3,458,093 +0.44(+0.72%)
Oct 19, 2011 60.88 63.29 60.65 61.48 3,415,626 +0.26(+0.42%)
Oct 18, 2011 57.02 61.73 56.78 61.22 3,177,039 +4.07(+7.11%)
Oct 17, 2011 58.15 58.89 56.99 57.16 2,068,354 -1.17(-2.00%)
Oct 14, 2011 55.35 58.39 55.17 58.32 2,582,178 +4.24(+7.85%)
Oct 13, 2011 53.27 54.35 52.39 54.08 3,021,295 +0.15(+0.29%)
Oct 12, 2011 54.45 54.85 53.85 53.92 3,178,382 -0.09(-0.17%)
Oct 11, 2011 54.43 55.73 53.70 54.02 1,968,333 -1.20(-2.17%)
Oct 10, 2011 53.56 55.66 52.99 55.22 1,796,627 +2.30(+4.34%)
Oct 07, 2011 54.98 55.07 52.23 52.92 2,112,236 -1.52(-2.78%)
Oct 06, 2011 54.09 54.67 53.31 54.43 2,211,263 +1.69(+3.20%)
Oct 05, 2011 50.24 52.88 49.25 52.75 3,381,113 +2.26(+4.47%)
Oct 04, 2011 46.56 50.63 45.33 50.49 3,208,447 +2.70(+5.65%)
Oct 03, 2011 49.36 50.75 47.69 47.79 3,645,308 -3.05(-6.01%)
Sep 30, 2011 51.88 52.49 50.82 50.85 2,098,122 -2.11(-3.99%)
Sep 29, 2011 54.67 54.81 51.55 52.96 2,065,351 -0.12(-0.23%)
Sep 28, 2011 55.85 56.75 52.99 53.08 1,651,481 -2.54(-4.56%)
Sep 27, 2011 56.10 57.17 55.26 55.62 2,365,408 +1.30(+2.39%)
Sep 26, 2011 52.47 54.43 50.96 54.32 1,987,435 +2.12(+4.06%)
Sep 23, 2011 52.31 53.19 51.68 52.20 2,423,433 -0.68(-1.29%)
Sep 22, 2011 54.92 55.07 51.47 52.88 3,927,237 -4.56(-7.94%)
Sep 21, 2011 59.05 60.61 57.40 57.44 2,663,986 -1.50(-2.54%)
Sep 20, 2011 60.65 61.44 58.85 58.94 1,929,993 -1.10(-1.84%)
Sep 19, 2011 60.59 60.73 58.93 60.04 3,156,461 -2.26(-3.62%)
Sep 16, 2011 61.36 62.39 60.59 62.30 3,231,359 +1.27(+2.08%)
Sep 15, 2011 59.11 61.19 58.32 61.03 3,608,072 +2.76(+4.73%)
Sep 14, 2011 57.39 59.15 56.28 58.27 2,145,041 +1.12(+1.96%)
Sep 13, 2011 56.45 57.45 55.39 57.15 1,837,329 +0.80(+1.41%)
Sep 12, 2011 55.42 56.45 54.81 56.36 2,019,922 +0.19(+0.33%)
Sep 09, 2011 57.43 58.01 55.59 56.17 2,148,737 -2.19(-3.76%)
Sep 08, 2011 58.89 60.21 58.02 58.37 2,497,161 -1.23(-2.06%)
Sep 07, 2011 57.92 59.64 57.42 59.60 2,357,058 +3.11(+5.50%)
Sep 06, 2011 55.25 56.60 55.08 56.49 2,351,362 -0.99(-1.72%)
Sep 02, 2011 58.83 59.25 57.07 57.48 1,874,382 -2.94(-4.86%)
Sep 01, 2011 61.00 61.64 60.12 60.42 2,006,607 +0.02(+0.03%)
Aug 31, 2011 59.91 61.74 59.74 60.40 2,363,267 +1.31(+2.21%)
Aug 30, 2011 58.32 59.59 57.68 59.09 2,123,454 +0.20(+0.34%)
Aug 29, 2011 58.27 58.96 57.66 58.89 1,388,158 +1.65(+2.87%)
Aug 26, 2011 55.45 57.46 54.47 57.25 2,119,303 +1.24(+2.22%)
Aug 25, 2011 58.14 58.99 55.62 56.00 2,550,505 -1.55(-2.69%)
Aug 24, 2011 56.71 57.68 56.07 57.55 1,687,307 +0.51(+0.89%)
Aug 23, 2011 55.45 57.05 54.74 57.04 2,662,733 +1.79(+3.24%)
Aug 22, 2011 57.17 57.69 54.50 55.25 3,818,639 -0.32(-0.57%)
Aug 19, 2011 56.39 57.87 55.40 55.56 3,297,477 -1.42(-2.49%)
Aug 18, 2011 58.62 58.87 56.00 56.98 4,603,352 -4.01(-6.57%)
Aug 17, 2011 61.56 62.80 60.36 60.99 1,472,814 -0.15(-0.25%)
Aug 16, 2011 61.24 61.77 59.75 61.15 2,732,654 -1.17(-1.88%)
Aug 15, 2011 60.18 62.48 60.18 62.32 2,679,531 +2.40(+4.01%)
Aug 12, 2011 60.62 60.66 58.92 59.92 2,929,204 +0.12(+0.19%)
Aug 11, 2011 57.10 60.78 56.30 59.80 2,491,404 +3.08(+5.42%)
Aug 10, 2011 58.04 59.67 56.51 56.73 3,414,111 -2.10(-3.57%)
Aug 09, 2011 58.14 58.99 54.92 58.83 5,132,072 +4.30(+7.88%)
Aug 08, 2011 58.14 58.55 53.82 54.54 4,321,845 -6.18(-10.18%)
Aug 05, 2011 63.68 63.98 58.55 60.72 4,006,225 -1.94(-3.10%)
Aug 04, 2011 66.07 66.44 62.50 62.66 5,072,091 -5.02(-7.42%)
Aug 03, 2011 69.24 69.24 65.60 67.68 4,894,770 -1.08(-1.57%)
Aug 02, 2011 71.15 72.51 68.68 68.76 2,430,316 -3.10(-4.31%)
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.