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

Pioneer Natural Resources (NY: PXD )

N/A 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 (%)
Jan 31, 2019 141.63 142.88 139.93 142.32 1,935,912 +0.81(+0.57%)
Jan 30, 2019 140.85 141.97 137.88 141.51 1,735,223 +1.31(+0.93%)
Jan 29, 2019 141.22 141.51 139.79 140.20 1,059,939 +0.49(+0.35%)
Jan 28, 2019 138.42 140.53 137.41 139.71 1,487,841 -0.52(-0.37%)
Jan 25, 2019 139.59 141.94 139.37 140.23 1,199,600 +1.92(+1.39%)
Jan 24, 2019 137.05 139.48 136.71 138.31 1,413,569 +0.89(+0.65%)
Jan 23, 2019 140.20 140.88 136.66 137.42 1,746,090 -2.56(-1.83%)
Jan 22, 2019 143.10 143.16 139.80 139.98 1,849,640 -4.92(-3.40%)
Jan 18, 2019 145.10 145.17 143.33 144.90 1,530,100 +1.63(+1.14%)
Jan 17, 2019 142.20 144.02 140.62 143.27 1,149,520 -0.27(-0.19%)
Jan 16, 2019 143.19 144.67 141.60 143.54 1,665,540 +0.51(+0.36%)
Jan 15, 2019 144.24 145.49 142.55 143.03 979,276 +0.14(+0.10%)
Jan 14, 2019 140.88 144.25 140.01 142.89 1,048,678 +0.65(+0.46%)
Jan 11, 2019 143.87 143.98 141.21 142.24 1,466,100 -3.00(-2.07%)
Jan 10, 2019 144.13 145.79 142.81 145.24 1,858,412 -0.57(-0.39%)
Jan 09, 2019 144.01 146.69 142.91 145.81 1,786,229 +3.61(+2.54%)
Jan 08, 2019 144.43 145.45 141.50 142.20 1,638,717 -0.12(-0.08%)
Jan 07, 2019 139.53 143.87 138.54 142.32 2,262,851 +3.03(+2.18%)
Jan 04, 2019 137.88 139.89 135.50 139.29 2,836,200 +4.56(+3.38%)
Jan 03, 2019 134.97 135.73 132.30 134.73 2,532,292 +0.43(+0.32%)
Jan 02, 2019 128.78 136.72 128.68 134.30 2,248,419 +2.78(+2.11%)
Dec 31, 2018 130.97 133.27 129.92 131.52 1,493,100 +1.01(+0.77%)
Dec 28, 2018 130.96 131.61 127.03 130.51 2,700,600 +0.43(+0.33%)
Dec 27, 2018 127.29 130.11 124.46 130.08 1,786,431 +0.05(+0.04%)
Dec 26, 2018 122.09 130.08 119.08 130.03 1,991,296 +9.52(+7.90%)
Dec 24, 2018 123.65 124.53 120.45 120.51 1,164,000 -4.57(-3.65%)
Dec 21, 2018 127.85 129.30 124.47 125.08 3,276,900 -3.54(-2.75%)
Dec 20, 2018 130.25 134.55 127.95 128.62 2,266,053 -3.95(-2.98%)
Dec 19, 2018 132.73 137.73 131.78 132.57 2,512,703 +0.50(+0.38%)
Dec 18, 2018 133.90 135.22 130.83 132.07 2,433,787 -1.36(-1.02%)
Dec 17, 2018 135.64 138.02 132.60 133.43 1,905,382 -3.71(-2.71%)
Dec 14, 2018 139.25 141.06 136.39 137.14 2,291,200 -1.46(-1.05%)
Dec 13, 2018 139.84 140.55 136.55 138.60 2,100,557 -1.76(-1.25%)
Dec 12, 2018 141.63 144.19 140.13 140.36 1,685,096 +1.69(+1.22%)
Dec 11, 2018 143.32 144.06 138.30 138.67 1,808,223 -1.89(-1.34%)
Dec 10, 2018 141.32 143.55 137.58 140.56 1,687,932 -2.44(-1.71%)
Dec 07, 2018 146.16 150.75 142.24 143.00 2,265,500 +0.38(+0.27%)
Dec 06, 2018 141.28 142.62 135.24 142.62 2,516,494 -3.06(-2.10%)
Dec 04, 2018 153.39 154.17 145.01 145.68 1,661,100 -7.70(-5.02%)
Dec 03, 2018 152.23 154.83 151.51 153.38 1,500,871 +5.63(+3.81%)
Nov 30, 2018 147.57 150.00 145.77 147.75 2,084,700 -1.42(-0.95%)
Nov 29, 2018 148.32 151.30 148.26 149.17 1,405,893 +1.27(+0.86%)
Nov 28, 2018 147.13 148.45 145.22 147.90 1,233,664 +0.78(+0.53%)
Nov 27, 2018 149.78 151.95 145.96 147.12 1,633,006 -3.12(-2.08%)
Nov 26, 2018 149.26 152.96 149.26 150.24 1,131,655 +3.07(+2.09%)
Nov 23, 2018 148.50 148.94 145.50 147.17 874,500 -6.79(-4.41%)
Nov 21, 2018 153.96 153.96 153.96 0 +2.82(+1.87%)
Nov 20, 2018 153.88 154.35 149.69 151.14 1,582,041 -6.04(-3.84%)
Nov 19, 2018 154.80 157.71 153.01 157.18 1,053,564 +0.69(+0.44%)
Nov 16, 2018 155.67 157.86 154.62 156.49 1,064,200 +1.63(+1.05%)
Nov 15, 2018 150.36 155.16 149.81 154.86 1,536,797 +4.18(+2.77%)
Nov 14, 2018 153.93 155.62 149.02 150.68 1,812,674 +0.38(+0.25%)
Nov 13, 2018 154.32 156.21 149.00 150.30 1,680,514 -4.02(-2.60%)
Nov 12, 2018 161.61 161.90 154.08 154.32 1,610,462 -5.50(-3.44%)
Nov 09, 2018 153.61 160.60 152.47 159.82 1,701,000 +3.31(+2.11%)
Nov 08, 2018 161.06 162.20 156.35 156.51 2,043,602 -5.20(-3.22%)
Nov 07, 2018 155.95 162.31 154.47 161.71 3,622,505 +13.19(+8.88%)
Nov 06, 2018 148.98 150.44 144.59 148.52 2,990,709 +0.24(+0.16%)
Nov 05, 2018 149.06 150.14 145.41 148.28 1,398,628 +1.38(+0.94%)
Nov 02, 2018 150.87 152.45 145.85 146.90 1,389,800 -2.68(-1.79%)
Nov 01, 2018 147.43 151.89 146.74 149.58 1,488,663 +2.31(+1.57%)
Oct 31, 2018 147.77 150.63 145.73 147.27 2,253,117 +1.49(+1.02%)
Oct 30, 2018 142.27 146.18 141.86 145.78 1,673,324 +2.70(+1.89%)
Oct 29, 2018 150.22 150.36 140.54 143.08 2,195,635 -6.58(-4.40%)
Oct 26, 2018 151.00 152.88 148.26 149.66 2,349,000 -3.95(-2.57%)
Oct 25, 2018 152.28 155.09 150.99 153.61 1,749,988 +3.63(+2.42%)
Oct 24, 2018 160.23 161.30 149.69 149.98 2,301,381 -9.00(-5.66%)
Oct 23, 2018 159.14 160.46 155.84 158.98 1,869,810 -4.04(-2.48%)
Oct 22, 2018 166.33 166.90 162.03 163.02 1,462,570 -3.76(-2.25%)
Oct 19, 2018 168.91 171.20 166.43 166.78 928,000 -1.12(-0.67%)
Oct 18, 2018 167.62 169.09 165.68 167.90 1,362,643 -2.28(-1.34%)
Oct 17, 2018 172.67 172.98 168.10 170.18 1,274,624 -3.38(-1.95%)
Oct 16, 2018 174.13 174.53 171.87 173.56 1,374,114 +0.27(+0.16%)
Oct 15, 2018 173.95 175.64 172.68 173.29 1,145,016 -0.25(-0.14%)
Oct 12, 2018 175.00 175.88 169.84 173.54 1,318,000 +1.88(+1.10%)
Oct 11, 2018 178.50 178.69 170.21 171.66 1,972,842 -7.64(-4.26%)
Oct 10, 2018 186.78 187.60 179.13 179.30 1,848,772 -8.62(-4.59%)
Oct 09, 2018 182.38 189.78 181.66 187.92 2,097,048 +6.08(+3.34%)
Oct 08, 2018 181.94 182.93 179.97 181.84 1,143,327 -1.54(-0.84%)
Oct 05, 2018 181.25 183.40 180.61 183.38 1,078,100 +2.20(+1.21%)
Oct 04, 2018 182.94 183.96 179.70 181.18 1,285,636 -2.39(-1.30%)
Oct 03, 2018 178.48 183.72 177.76 183.57 1,799,002 +5.38(+3.02%)
Oct 02, 2018 178.97 179.55 177.44 178.19 1,222,456 -0.03(-0.02%)
Oct 01, 2018 175.11 178.89 174.29 178.22 1,350,616 +4.03(+2.31%)
Sep 28, 2018 171.59 175.20 170.62 174.19 2,811,500 +2.19(+1.27%)
Sep 27, 2018 175.05 176.00 171.93 172.00 1,748,745 -2.00(-1.15%)
Sep 26, 2018 176.50 177.41 173.56 174.00 1,304,451 -3.38(-1.91%)
Sep 25, 2018 175.90 178.50 175.72 177.38 1,053,522 +2.53(+1.45%)
Sep 24, 2018 175.67 178.14 172.94 174.85 1,684,975 +2.33(+1.35%)
Sep 21, 2018 172.12 174.01 170.57 172.52 1,534,200 +1.13(+0.66%)
Sep 20, 2018 174.87 175.07 170.03 171.39 1,374,648 -2.61(-1.50%)
Sep 19, 2018 174.29 175.30 172.98 174.00 769,685 +0.21(+0.12%)
Sep 18, 2018 172.37 175.56 172.37 173.79 1,479,140 +2.68(+1.57%)
Sep 17, 2018 172.21 173.74 170.63 171.11 1,115,727 +0.68(+0.40%)
Sep 14, 2018 170.14 172.19 169.88 170.43 1,237,500 +0.26(+0.15%)
Sep 13, 2018 169.00 171.72 168.06 170.17 1,340,260 +0.20(+0.12%)
Sep 12, 2018 168.53 171.78 168.27 169.97 1,442,219 +3.55(+2.13%)
Sep 11, 2018 163.59 167.69 162.91 166.42 1,935,008 +3.20(+1.96%)
Sep 10, 2018 163.53 164.57 162.21 163.22 2,051,457 +1.03(+0.64%)
Sep 07, 2018 163.93 163.93 160.80 162.19 2,110,000 -2.44(-1.48%)
Sep 06, 2018 168.83 169.49 164.50 164.63 1,537,738 -4.59(-2.71%)
Sep 05, 2018 169.70 169.91 167.63 169.22 1,740,729 -1.88(-1.10%)
Sep 04, 2018 175.32 176.38 170.27 171.10 1,233,230 -3.60(-2.06%)
Aug 31, 2018 174.70 174.70 174.70 0 -0.04(-0.02%)
Aug 30, 2018 175.42 176.79 174.26 174.74 1,143,579 -0.88(-0.50%)
Aug 29, 2018 176.86 176.86 174.87 175.62 1,159,634 -0.17(-0.10%)
Aug 28, 2018 177.72 178.59 175.50 175.79 1,356,201 -1.60(-0.90%)
Aug 27, 2018 176.37 178.59 175.50 177.39 1,157,406 +1.35(+0.77%)
Aug 24, 2018 176.95 178.41 175.57 176.04 911,600 +1.18(+0.67%)
Aug 23, 2018 175.01 176.37 174.36 174.86 982,551 -1.19(-0.68%)
Aug 22, 2018 174.35 177.54 173.91 176.05 1,365,781 +2.31(+1.33%)
Aug 21, 2018 174.03 176.27 173.24 173.74 1,731,908 +1.23(+0.71%)
Aug 20, 2018 172.95 173.85 172.12 172.51 1,307,224 -0.69(-0.40%)
Aug 17, 2018 174.22 175.10 172.10 173.20 1,721,500 +0.11(+0.06%)
Aug 16, 2018 175.04 175.54 172.86 173.09 1,525,792 -0.60(-0.35%)
Aug 15, 2018 181.99 182.40 171.54 173.69 2,726,408 -9.65(-5.26%)
Aug 14, 2018 185.45 187.18 182.38 183.34 966,336 +0.22(+0.12%)
Aug 13, 2018 185.67 186.75 182.78 183.12 1,235,534 -3.02(-1.62%)
Aug 10, 2018 185.75 188.01 185.12 186.14 1,328,400 +0.49(+0.26%)
Aug 09, 2018 188.03 189.00 185.29 185.65 1,164,854 -2.38(-1.27%)
Aug 08, 2018 183.29 189.77 182.05 188.03 2,220,326 +1.46(+0.78%)
Aug 07, 2018 187.62 188.75 186.05 186.57 1,360,825 +0.46(+0.25%)
Aug 06, 2018 184.59 187.95 183.40 186.11 1,069,421 +2.00(+1.09%)
Aug 03, 2018 188.31 188.33 181.22 184.11 1,439,800 -4.47(-2.37%)
Aug 02, 2018 186.55 189.42 184.89 188.58 958,720 +0.92(+0.49%)
Aug 01, 2018 187.34 188.34 184.19 187.66 998,907 -1.61(-0.85%)
Jul 31, 2018 191.07 191.08 186.82 189.27 1,333,989 -2.00(-1.05%)
Jul 30, 2018 189.00 193.03 188.00 191.27 968,811 +5.25(+2.82%)
Jul 27, 2018 187.92 189.27 185.38 186.02 819,900 -2.43(-1.29%)
Jul 26, 2018 188.67 189.16 186.81 188.45 1,022,267 -0.20(-0.11%)
Jul 25, 2018 187.17 189.13 186.00 188.65 1,078,621 +1.48(+0.79%)
Jul 24, 2018 182.81 188.74 182.05 187.17 1,381,502 +5.86(+3.23%)
Jul 23, 2018 182.64 182.82 180.15 181.31 1,144,995 +0.36(+0.20%)
Jul 20, 2018 182.71 183.74 179.16 180.95 1,512,671 -2.02(-1.10%)
Jul 19, 2018 182.36 183.64 180.55 182.97 1,140,507 +0.73(+0.40%)
Jul 18, 2018 181.50 182.81 179.01 182.24 1,117,537 -0.40(-0.22%)
Jul 17, 2018 182.65 183.95 180.02 182.64 1,053,354 -0.36(-0.20%)
Jul 16, 2018 182.05 183.44 179.50 183.00 1,351,670 -1.55(-0.84%)
Jul 13, 2018 182.06 186.22 181.66 184.55 1,069,643 +2.19(+1.20%)
Jul 12, 2018 184.18 185.22 180.50 182.36 1,447,808 -0.23(-0.13%)
Jul 11, 2018 186.80 188.30 181.10 182.59 1,848,893 -7.23(-3.81%)
Jul 10, 2018 191.06 192.18 188.28 189.82 1,521,585 +0.58(+0.31%)
Jul 09, 2018 186.70 189.43 184.90 189.24 1,659,753 +4.22(+2.28%)
Jul 06, 2018 182.27 186.30 181.02 185.02 1,392,598 +1.69(+0.92%)
Jul 05, 2018 188.15 188.31 182.00 183.33 1,282,966 -2.86(-1.54%)
Jul 03, 2018 186.19 186.19 186.19 0 +0.98(+0.53%)
Jul 02, 2018 188.81 188.81 184.22 185.21 1,189,861 -4.03(-2.13%)
Jun 29, 2018 189.86 192.11 188.91 189.24 1,279,624 +0.39(+0.21%)
Jun 28, 2018 193.45 193.75 188.43 188.85 1,320,696 -3.95(-2.05%)
Jun 27, 2018 188.57 195.00 187.71 192.80 2,387,954 +6.52(+3.50%)
Jun 26, 2018 182.07 187.20 182.02 186.28 1,521,826 +4.01(+2.20%)
Jun 25, 2018 185.91 186.61 180.84 182.27 1,671,706 -3.38(-1.82%)
Jun 22, 2018 185.00 186.43 183.69 185.65 3,507,773 +7.63(+4.29%)
Jun 21, 2018 182.10 182.31 177.67 178.02 1,473,791 -5.22(-2.85%)
Jun 20, 2018 182.14 183.55 179.57 183.24 1,768,585 +3.10(+1.72%)
Jun 19, 2018 181.65 182.84 176.51 180.14 2,335,256 -4.46(-2.42%)
Jun 18, 2018 183.87 187.19 183.39 184.60 2,148,351 +0.40(+0.22%)
Jun 15, 2018 191.45 183.39 184.20 2,508,587 -7.25(-3.79%)
Jun 14, 2018 193.94 194.99 190.46 191.45 985,443 -1.41(-0.73%)
Jun 13, 2018 192.73 194.06 191.08 192.86 848,403 -0.09(-0.05%)
Jun 12, 2018 191.70 194.90 191.03 192.95 1,071,657 +1.41(+0.74%)
Jun 11, 2018 194.00 194.23 190.69 191.54 1,368,831 -1.70(-0.88%)
Jun 08, 2018 195.17 196.38 191.89 193.24 1,180,050 -2.18(-1.12%)
Jun 07, 2018 191.97 197.42 190.97 195.42 1,918,024 +4.44(+2.32%)
Jun 06, 2018 187.20 190.98 1,645,866 -0.18(-0.09%)
Jun 05, 2018 189.95 194.44 188.91 191.16 1,361,000 +0.51(+0.27%)
Jun 04, 2018 193.15 194.99 189.67 190.65 1,349,358 -1.26(-0.66%)
Jun 01, 2018 194.37 194.56 187.22 191.91 2,392,836 -1.19(-0.62%)
May 31, 2018 195.09 198.61 192.98 193.10 1,622,899 -3.52(-1.79%)
May 30, 2018 192.69 198.51 192.37 196.62 1,652,796 +5.74(+3.01%)
May 29, 2018 189.04 191.92 188.62 190.88 1,309,867 +0.24(+0.13%)
May 25, 2018 190.64 190.64 190.64 0 -2.59(-1.34%)
May 24, 2018 196.22 197.84 192.75 193.23 1,510,238 -6.27(-3.14%)
May 23, 2018 201.63 201.63 197.39 199.50 1,737,855 -3.18(-1.57%)
May 22, 2018 210.00 210.46 201.71 202.68 1,481,503 -7.16(-3.41%)
May 21, 2018 211.55 212.91 208.59 209.84 1,385,189 +0.20(+0.10%)
May 18, 2018 212.30 213.40 208.81 209.64 1,354,997 -2.67(-1.26%)
May 17, 2018 207.58 213.26 207.01 212.31 1,372,927 +6.23(+3.02%)
May 16, 2018 202.75 206.85 201.85 206.08 1,015,062 +3.03(+1.49%)
May 15, 2018 200.99 203.11 199.36 203.05 819,593 +1.43(+0.71%)
May 14, 2018 202.75 204.26 201.08 201.62 1,029,026 -0.55(-0.27%)
May 11, 2018 203.19 203.78 200.81 202.17 1,126,754 -1.02(-0.50%)
May 10, 2018 201.70 204.85 200.35 203.19 1,308,322 +1.67(+0.83%)
May 09, 2018 200.33 205.08 200.00 201.52 1,925,314 +3.87(+1.96%)
May 08, 2018 195.87 198.25 190.38 197.65 1,408,883 +1.85(+0.94%)
May 07, 2018 195.57 200.29 195.57 195.80 1,762,407 +1.61(+0.83%)
May 04, 2018 191.75 194.75 190.19 194.19 1,369,882 +2.05(+1.07%)
May 03, 2018 197.98 197.98 188.79 192.14 2,507,311 -4.19(-2.13%)
May 02, 2018 197.87 200.27 195.29 196.33 1,655,177 -2.53(-1.27%)
May 01, 2018 200.48 200.65 196.16 198.86 1,616,120 -2.69(-1.33%)
Apr 30, 2018 198.98 204.55 198.61 201.55 1,662,006 +2.26(+1.13%)
Apr 27, 2018 199.16 200.99 197.84 199.29 937,927 -1.44(-0.72%)
Apr 26, 2018 199.12 201.63 198.11 200.73 1,026,543 +1.83(+0.92%)
Apr 25, 2018 196.15 199.04 194.65 198.90 1,039,844 +2.84(+1.45%)
Apr 24, 2018 197.25 199.68 194.35 196.06 1,446,841 -1.29(-0.65%)
Apr 23, 2018 193.84 197.81 192.63 197.35 1,606,339 +2.40(+1.23%)
Apr 20, 2018 194.06 196.20 192.88 194.95 1,793,365 -0.52(-0.27%)
Apr 19, 2018 194.69 196.34 192.55 195.47 1,321,273 +1.02(+0.52%)
Apr 18, 2018 195.32 196.48 192.38 194.45 1,605,007 +1.27(+0.66%)
Apr 17, 2018 192.00 194.73 190.64 193.18 1,148,016 +2.05(+1.07%)
Apr 16, 2018 190.00 191.89 187.12 191.13 1,549,359 +2.81(+1.49%)
Apr 13, 2018 183.52 188.85 182.76 188.32 1,904,292 +5.71(+3.13%)
Apr 12, 2018 183.36 185.04 180.59 182.61 1,497,402 +0.83(+0.46%)
Apr 11, 2018 177.58 182.08 177.13 181.78 1,644,208 +3.46(+1.94%)
Apr 10, 2018 171.73 179.77 171.15 178.32 2,068,003 +8.97(+5.30%)
Apr 09, 2018 169.06 172.65 168.51 169.35 1,417,205 +1.22(+0.73%)
Apr 06, 2018 171.02 172.13 164.61 168.13 1,617,559 -4.30(-2.49%)
Apr 05, 2018 170.00 174.31 169.65 172.43 1,235,342 +3.15(+1.86%)
Apr 04, 2018 166.55 169.35 165.05 169.28 1,344,987 -0.18(-0.11%)
Apr 03, 2018 167.98 170.08 164.70 169.46 1,167,254 +2.55(+1.53%)
Apr 02, 2018 170.90 171.64 163.25 166.91 1,455,304 -4.87(-2.84%)
Mar 29, 2018 171.78 171.78 171.78 0 +4.26(+2.54%)
Mar 28, 2018 170.99 171.61 167.04 167.52 1,950,716 -4.23(-2.46%)
Mar 27, 2018 176.44 176.89 170.62 171.75 1,065,197 -3.82(-2.18%)
Mar 26, 2018 173.84 176.02 172.29 175.57 1,109,642 +3.10(+1.80%)
Mar 23, 2018 174.22 176.98 172.20 172.47 1,462,052 +0.13(+0.08%)
Mar 22, 2018 172.99 174.74 171.72 172.34 997,205 -3.03(-1.73%)
Mar 21, 2018 170.70 176.58 170.42 175.37 1,809,964 +5.51(+3.24%)
Mar 20, 2018 167.68 170.42 167.09 169.86 1,200,788 +3.62(+2.18%)
Mar 19, 2018 168.65 168.69 165.28 166.24 909,293 -3.10(-1.83%)
Mar 16, 2018 166.76 170.49 166.52 169.34 1,290,767 +2.77(+1.66%)
Mar 15, 2018 170.40 171.17 165.34 166.57 912,052 -2.47(-1.46%)
Mar 14, 2018 169.84 170.36 168.53 169.04 868,069 -0.52(-0.31%)
Mar 13, 2018 172.58 172.58 168.71 169.56 977,416 -1.63(-0.95%)
Mar 12, 2018 171.58 172.50 169.76 171.19 925,103 -0.34(-0.20%)
Mar 09, 2018 169.65 171.66 169.33 171.53 1,068,927 +3.85(+2.30%)
Mar 08, 2018 170.87 171.85 167.31 167.68 1,056,804 -2.49(-1.46%)
Mar 07, 2018 171.50 170.17 1,910,592 +0.21(+0.12%)
Mar 06, 2018 172.73 172.79 169.55 169.96 1,503,315 -1.73(-1.01%)
Mar 05, 2018 168.35 172.34 167.80 171.69 1,527,647 +2.80(+1.66%)
Mar 02, 2018 167.63 169.73 164.60 168.89 1,821,260 -0.27(-0.16%)
Mar 01, 2018 170.86 172.41 166.59 169.16 1,943,072 -1.07(-0.63%)
Feb 28, 2018 175.52 177.38 170.21 170.23 2,113,825 -4.44(-2.54%)
Feb 27, 2018 179.33 180.07 174.48 174.67 1,704,291 -5.02(-2.79%)
Feb 26, 2018 181.06 181.38 178.49 179.69 1,146,618 -0.31(-0.17%)
Feb 23, 2018 178.05 180.02 177.38 180.00 1,402,411 +2.59(+1.46%)
Feb 22, 2018 177.41 1,093,214 +2.68(+1.53%)
Feb 21, 2018 178.03 178.88 174.70 174.73 1,214,661 -3.52(-1.97%)
Feb 20, 2018 179.50 180.65 177.49 178.25 978,488 -0.54(-0.30%)
Feb 16, 2018 178.79 178.79 178.79 0 -0.80(-0.45%)
Feb 15, 2018 179.45 179.91 174.51 179.59 1,426,343 +0.09(+0.05%)
Feb 14, 2018 170.70 180.45 169.96 179.50 1,686,173 +7.33(+4.26%)
Feb 13, 2018 170.51 172.72 169.46 172.17 1,202,847 +1.14(+0.67%)
Feb 12, 2018 168.02 173.65 167.36 171.03 1,976,766 +5.98(+3.62%)
Feb 09, 2018 170.72 171.65 159.43 165.05 2,846,631 -4.11(-2.43%)
Feb 08, 2018 176.97 178.96 169.00 169.16 2,886,012 -7.04(-4.00%)
Feb 07, 2018 181.78 184.67 175.65 176.20 3,629,223 +2.25(+1.29%)
Feb 06, 2018 168.44 174.50 166.21 173.95 2,652,666 +1.46(+0.85%)
Feb 05, 2018 177.00 179.23 170.50 172.49 2,421,968 -6.25(-3.50%)
Feb 02, 2018 184.29 184.71 177.51 178.74 2,306,483 -7.91(-4.24%)
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.