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 (%)
May 29, 2009 27.55 28.13 27.02 28.12 3,716,905 +1.22(+4.54%)
May 28, 2009 25.63 27.10 25.26 26.90 2,670,325 +1.74(+6.92%)
May 27, 2009 25.71 26.17 25.11 25.16 1,984,194 -0.45(-1.76%)
May 26, 2009 24.37 25.64 23.62 25.61 2,310,348 +0.92(+3.73%)
May 22, 2009 25.03 25.79 24.68 24.69 1,530,610 -0.07(-0.28%)
May 21, 2009 25.60 25.75 24.21 24.76 1,694,243 -1.30(-4.99%)
May 20, 2009 26.72 27.49 25.95 26.06 2,444,999 -0.19(-0.72%)
May 19, 2009 26.11 26.92 25.85 26.25 1,561,636 +0.00(+0.00%)
May 18, 2009 24.79 26.42 24.79 26.25 2,066,867 +1.86(+7.63%)
May 15, 2009 25.61 25.90 24.13 24.39 1,873,527 -1.37(-5.32%)
May 14, 2009 24.83 26.04 24.23 25.76 2,285,532 +0.62(+2.47%)
May 13, 2009 26.13 26.48 24.90 25.14 2,371,957 -1.98(-7.30%)
May 12, 2009 28.13 28.31 26.10 27.12 2,325,377 -0.53(-1.92%)
May 11, 2009 28.39 28.76 27.29 27.65 3,335,897 -2.22(-7.43%)
May 08, 2009 27.77 30.56 27.11 29.87 3,545,397 +2.53(+9.25%)
May 07, 2009 29.29 29.93 27.18 27.34 3,512,342 -1.20(-4.20%)
May 06, 2009 26.20 29.56 25.68 28.54 4,524,100 +3.08(+12.10%)
May 05, 2009 26.69 26.69 24.71 25.46 2,314,717 -1.27(-4.75%)
May 04, 2009 25.14 26.73 24.84 26.73 3,196,806 +1.97(+7.96%)
May 01, 2009 23.13 25.23 23.10 24.76 2,489,781 +1.64(+7.09%)
Apr 30, 2009 23.63 24.06 22.55 23.12 2,883,349 -0.23(-0.99%)
Apr 29, 2009 22.60 23.67 22.54 23.35 2,585,172 +1.07(+4.80%)
Apr 28, 2009 22.15 22.51 21.72 22.28 1,923,055 -0.23(-1.02%)
Apr 27, 2009 22.07 22.81 21.69 22.51 2,401,216 +0.00(+0.00%)
Apr 24, 2009 22.00 22.72 21.71 22.51 2,278,799 +0.94(+4.36%)
Apr 23, 2009 21.50 22.10 21.09 21.57 1,939,985 +0.32(+1.51%)
Apr 22, 2009 21.11 21.90 20.89 21.25 2,283,875 -0.09(-0.42%)
Apr 21, 2009 20.11 21.74 19.82 21.34 3,024,558 +1.07(+5.28%)
Apr 20, 2009 21.22 21.32 20.00 20.27 2,600,337 -1.78(-8.07%)
Apr 17, 2009 21.27 22.25 21.14 22.05 2,800,456 +0.92(+4.35%)
Apr 16, 2009 20.73 21.51 20.06 21.13 2,649,270 +0.51(+2.47%)
Apr 15, 2009 20.78 20.85 20.08 20.62 2,629,657 +0.07(+0.34%)
Apr 14, 2009 19.98 21.66 19.55 20.55 4,730,285 +0.48(+2.39%)
Apr 13, 2009 18.44 20.44 18.24 20.07 3,866,033 +1.19(+6.30%)
Apr 09, 2009 18.78 18.92 17.73 18.88 2,910,792 +1.71(+9.96%)
Apr 08, 2009 16.49 17.38 16.05 17.17 2,299,812 +0.67(+4.06%)
Apr 07, 2009 16.86 16.86 16.30 16.50 1,931,658 -0.82(-4.73%)
Apr 06, 2009 17.51 17.58 16.94 17.32 2,347,483 -0.53(-2.97%)
Apr 03, 2009 17.34 18.03 17.34 17.85 2,598,059 +0.40(+2.29%)
Apr 02, 2009 17.40 17.84 17.20 17.45 4,423,081 +0.76(+4.55%)
Apr 01, 2009 16.08 16.84 15.67 16.69 4,932,153 +0.22(+1.34%)
Mar 31, 2009 17.12 17.28 16.40 16.47 3,673,963 -0.34(-2.02%)
Mar 30, 2009 17.07 17.44 16.47 16.81 3,657,094 -1.64(-8.89%)
Mar 26, 2009 19.00 19.24 17.80 18.45 4,128,451 -0.19(-1.02%)
Mar 25, 2009 18.13 19.06 17.77 18.64 4,217,869 +0.36(+1.97%)
Mar 24, 2009 18.42 18.73 17.55 18.28 2,454,846 -0.46(-2.45%)
Mar 23, 2009 18.15 18.74 18.09 18.74 3,166,619 +2.09(+12.55%)
Mar 20, 2009 17.66 17.95 16.49 16.65 2,960,270 -1.39(-7.69%)
Mar 19, 2009 16.57 18.21 16.57 18.04 4,068,659 +1.78(+10.93%)
Mar 18, 2009 15.93 16.36 15.05 16.26 3,458,243 +0.19(+1.18%)
Mar 17, 2009 15.53 16.39 15.27 16.07 2,816,158 +0.44(+2.82%)
Mar 16, 2009 15.56 16.33 15.01 15.63 2,836,723 +0.21(+1.36%)
Mar 13, 2009 15.63 15.87 15.15 15.42 0 -0.30(-1.91%)
Mar 12, 2009 14.53 15.81 14.47 15.72 2,977,678 +1.23(+8.49%)
Mar 11, 2009 13.97 14.75 13.73 14.49 4,087,170 +0.64(+4.62%)
Mar 10, 2009 12.44 14.00 12.20 13.85 5,216,602 +1.75(+14.46%)
Mar 09, 2009 12.44 13.12 11.88 12.10 5,040,191 -0.59(-4.65%)
Mar 06, 2009 13.30 13.64 12.16 12.69 0 -0.34(-2.61%)
Mar 05, 2009 12.80 13.86 12.80 13.03 3,149,976 -0.77(-5.58%)
Mar 04, 2009 13.69 14.14 13.37 13.80 4,446,492 +1.09(+8.58%)
Mar 02, 2009 14.00 14.24 12.53 12.71 3,260,896 -1.88(-12.89%)
Feb 27, 2009 14.56 15.34 14.15 14.59 0 -0.45(-2.99%)
Feb 26, 2009 15.08 15.86 15.00 15.04 2,912,635 +0.27(+1.83%)
Feb 25, 2009 14.58 15.20 14.01 14.77 3,835,411 +0.17(+1.16%)
Feb 24, 2009 14.06 14.67 13.68 14.60 4,699,478 +0.79(+5.72%)
Feb 23, 2009 15.40 15.48 13.75 13.81 3,355,706 -1.27(-8.42%)
Feb 20, 2009 15.07 15.55 14.50 15.08 3,552,815 -0.34(-2.20%)
Feb 19, 2009 15.43 15.95 15.08 15.42 3,903,130 +0.31(+2.05%)
Feb 18, 2009 15.76 15.90 14.80 15.11 3,831,448 -0.51(-3.27%)
Feb 17, 2009 16.40 16.68 15.58 15.62 4,058,551 -1.61(-9.34%)
Feb 13, 2009 16.21 17.57 15.94 17.23 3,642,061 +1.18(+7.35%)
Feb 12, 2009 15.78 16.17 15.45 16.05 4,044,926 -0.32(-1.95%)
Feb 11, 2009 16.25 16.78 15.93 16.37 5,251,078 -0.08(-0.49%)
Feb 10, 2009 16.99 17.87 16.23 16.45 6,289,727 -0.69(-4.03%)
Feb 09, 2009 15.80 17.74 15.80 17.14 5,220,227 +1.31(+8.28%)
Feb 06, 2009 14.23 16.05 14.05 15.83 3,967,261 +1.45(+10.08%)
Feb 05, 2009 13.84 14.52 13.75 14.38 4,203,264 +0.09(+0.63%)
Feb 04, 2009 14.91 14.91 13.92 14.29 5,298,285 -0.47(-3.18%)
Feb 03, 2009 14.47 14.90 14.11 14.76 3,070,627 +0.34(+2.36%)
Feb 02, 2009 14.39 14.71 14.08 14.42 2,340,537 -0.22(-1.50%)
Jan 30, 2009 15.55 15.63 14.53 14.64 0 -0.61(-4.00%)
Jan 29, 2009 15.67 15.82 15.17 15.25 2,101,064 -1.01(-6.21%)
Jan 28, 2009 15.84 18.25 15.28 16.26 2,547,116 +0.70(+4.50%)
Jan 27, 2009 15.97 16.08 15.22 15.56 2,347,227 -0.45(-2.81%)
Jan 26, 2009 15.93 16.56 15.26 16.01 2,205,760 +0.13(+0.82%)
Jan 23, 2009 14.57 16.24 14.51 15.88 1,831,675 +0.85(+5.66%)
Jan 22, 2009 15.17 15.55 14.49 15.03 2,259,456 -0.75(-4.75%)
Jan 21, 2009 14.89 15.81 14.62 15.78 2,874,425 +1.13(+7.71%)
Jan 20, 2009 15.74 16.30 14.55 14.65 3,092,947 -1.46(-9.06%)
Jan 16, 2009 16.93 17.21 15.62 16.11 3,508,715 -0.82(-4.84%)
Jan 15, 2009 17.12 17.29 15.74 16.93 2,973,981 -0.39(-2.25%)
Jan 14, 2009 18.13 18.29 17.00 17.32 4,301,092 -1.19(-6.43%)
Jan 13, 2009 18.05 18.89 17.84 18.51 3,775,245 +0.46(+2.55%)
Jan 12, 2009 19.14 19.20 17.80 18.05 2,480,483 -1.26(-6.53%)
Jan 09, 2009 19.90 20.00 18.87 19.31 2,211,591 -0.60(-3.01%)
Jan 08, 2009 19.20 19.93 18.76 19.91 2,105,290 +0.45(+2.31%)
Jan 07, 2009 19.61 19.98 19.16 19.46 2,800,329 -0.62(-3.09%)
Jan 06, 2009 20.17 20.44 19.22 20.08 3,153,418 +0.64(+3.29%)
Jan 05, 2009 17.99 19.95 17.99 19.44 3,411,884 +1.39(+7.70%)
Jan 02, 2009 16.37 18.12 16.20 18.05 0 +1.87(+11.56%)
Jan 01, 2009 15.76 16.48 15.36 16.18 0 +0.00(+0.00%)
Dec 31, 2008 15.76 16.48 15.36 16.18 3,903,459 +0.33(+2.08%)
Dec 30, 2008 14.70 15.89 14.45 15.85 3,831,761 +1.05(+7.09%)
Dec 29, 2008 14.86 15.16 14.29 14.80 1,384,130 +0.37(+2.56%)
Dec 26, 2008 14.50 14.65 14.03 14.43 1,342,081 -0.02(-0.14%)
Dec 24, 2008 14.74 14.84 14.33 14.45 672,054 -0.40(-2.69%)
Dec 23, 2008 15.55 15.56 14.44 14.85 2,333,923 -0.22(-1.46%)
Dec 22, 2008 16.12 16.17 14.77 15.07 2,752,451 -1.17(-7.20%)
Dec 19, 2008 16.07 16.74 15.67 16.24 3,016,755 +0.18(+1.12%)
Dec 18, 2008 17.66 17.99 15.65 16.06 3,271,098 -1.73(-9.72%)
Dec 17, 2008 17.62 18.61 17.41 17.79 2,712,395 -0.05(-0.28%)
Dec 16, 2008 17.36 18.00 17.27 17.84 2,879,491 +0.73(+4.27%)
Dec 15, 2008 18.61 19.15 16.68 17.11 2,620,056 -1.07(-5.89%)
Dec 12, 2008 17.58 18.36 17.24 18.18 0 -0.61(-3.25%)
Dec 11, 2008 18.25 19.49 18.15 18.79 3,355,194 +0.66(+3.64%)
Dec 10, 2008 17.41 18.38 17.20 18.13 1,720,573 +1.18(+6.96%)
Dec 09, 2008 16.48 17.70 16.36 16.95 1,904,758 -0.05(-0.29%)
Dec 08, 2008 16.27 17.23 15.65 17.00 3,730,641 +1.04(+6.52%)
Dec 05, 2008 15.35 16.04 14.32 15.96 0 +0.09(+0.57%)
Dec 04, 2008 17.79 18.38 15.41 15.87 2,167,267 -2.64(-14.26%)
Dec 03, 2008 17.96 18.70 17.33 18.51 1,949,872 -0.08(-0.43%)
Dec 02, 2008 18.53 18.88 17.55 18.59 3,315,986 +0.70(+3.91%)
Dec 01, 2008 19.73 19.73 17.74 17.89 2,952,763 -2.19(-10.91%)
Nov 28, 2008 20.78 20.99 19.46 20.08 703,764 -1.09(-5.15%)
Nov 26, 2008 18.78 21.20 18.78 21.17 1,963,565 +2.02(+10.55%)
Nov 25, 2008 19.96 19.96 18.13 19.15 2,803,311 -0.65(-3.28%)
Nov 24, 2008 18.75 20.26 18.20 19.80 2,655,987 +1.63(+8.97%)
Nov 21, 2008 16.76 18.31 16.06 18.17 3,379,356 +2.19(+13.70%)
Nov 20, 2008 19.86 20.32 15.93 15.98 3,853,377 -4.56(-22.20%)
Nov 19, 2008 22.29 22.47 20.54 20.54 3,001,077 -1.85(-8.26%)
Nov 18, 2008 22.00 22.52 21.30 22.39 2,751,941 +0.57(+2.61%)
Nov 17, 2008 22.17 22.99 21.75 21.82 1,806,698 -0.45(-2.02%)
Nov 14, 2008 23.22 23.89 22.09 22.27 0 -2.20(-8.99%)
Nov 13, 2008 21.99 24.50 21.00 24.47 3,335,137 +2.62(+11.99%)
Nov 12, 2008 23.27 23.56 21.76 21.85 2,687,500 -1.88(-7.92%)
Nov 11, 2008 24.34 24.66 23.33 23.73 2,634,340 -1.14(-4.58%)
Nov 10, 2008 25.14 26.09 24.43 24.87 3,258,202 +0.39(+1.59%)
Nov 07, 2008 23.51 25.20 22.95 24.48 4,039,752 +1.07(+4.57%)
Nov 06, 2008 24.37 24.69 22.61 23.41 4,241,477 -1.38(-5.57%)
Nov 05, 2008 23.57 25.90 21.58 24.79 9,063,284 -4.42(-15.13%)
Nov 04, 2008 26.87 29.29 26.27 29.21 3,784,641 +3.46(+13.44%)
Nov 03, 2008 27.65 27.65 25.27 25.75 2,392,810 -2.08(-7.47%)
Oct 31, 2008 26.30 28.63 25.02 27.83 3,175,242 +1.05(+3.92%)
Oct 30, 2008 25.85 26.95 25.28 26.78 3,976,603 +1.73(+6.91%)
Oct 29, 2008 23.55 26.32 23.55 25.05 4,082,014 +1.30(+5.47%)
Oct 28, 2008 22.68 23.75 20.59 23.75 4,519,002 +2.14(+9.90%)
Oct 27, 2008 23.43 23.76 21.50 21.61 3,655,195 -2.73(-11.22%)
Oct 24, 2008 22.97 25.49 22.29 24.34 4,462,296 -1.35(-5.25%)
Oct 23, 2008 27.74 28.76 23.34 25.69 5,994,300 -2.02(-7.29%)
Oct 22, 2008 30.74 31.69 26.56 27.71 2,782,487 -4.57(-14.16%)
Oct 21, 2008 31.73 33.41 30.16 32.28 3,873,390 -0.56(-1.71%)
Oct 20, 2008 31.23 33.64 30.48 32.84 2,811,776 +2.83(+9.43%)
Oct 17, 2008 29.40 32.98 28.07 30.01 0 +0.01(+0.03%)
Oct 16, 2008 28.42 30.47 26.87 30.00 4,553,912 +2.10(+7.53%)
Oct 15, 2008 32.94 33.50 27.76 27.90 2,443,668 -6.57(-19.06%)
Oct 14, 2008 37.55 38.84 33.17 34.47 3,176,508 -1.46(-4.06%)
Oct 13, 2008 31.95 36.10 30.90 35.93 2,333,360 +5.73(+18.97%)
Oct 10, 2008 31.71 34.03 27.75 30.20 4,248,426 -3.47(-10.31%)
Oct 09, 2008 39.93 39.93 33.67 33.67 3,233,657 -4.40(-11.56%)
Oct 08, 2008 38.38 41.02 36.25 38.07 3,788,499 -1.60(-4.03%)
Oct 07, 2008 46.00 46.25 39.53 39.67 2,859,740 -4.77(-10.73%)
Oct 06, 2008 44.37 45.50 39.93 44.44 3,561,360 -1.25(-2.74%)
Oct 03, 2008 46.14 49.63 45.37 45.69 0 -0.10(-0.22%)
Oct 02, 2008 49.50 49.93 45.73 45.79 2,419,264 -4.54(-9.02%)
Oct 01, 2008 51.46 52.27 49.90 50.33 2,269,035 -1.95(-3.73%)
Sep 30, 2008 51.65 52.42 50.59 52.28 2,509,363 +1.36(+2.67%)
Sep 29, 2008 54.51 55.83 49.45 50.92 3,531,637 -6.01(-10.56%)
Sep 26, 2008 56.76 57.25 55.31 56.93 0 -1.20(-2.06%)
Sep 25, 2008 56.87 58.45 56.27 58.13 2,434,117 +1.45(+2.56%)
Sep 24, 2008 57.45 60.23 56.39 56.68 3,800,573 +0.18(+0.32%)
Sep 23, 2008 54.87 56.86 54.44 56.50 19,062,888 +1.25(+2.26%)
Sep 22, 2008 54.45 58.06 54.36 55.25 3,192,913 +1.38(+2.56%)
Sep 19, 2008 53.42 54.27 51.48 53.87 0 +3.80(+7.59%)
Sep 18, 2008 50.87 51.60 47.91 50.07 2,220,081 +0.57(+1.15%)
Sep 17, 2008 50.89 51.21 48.50 49.50 2,164,503 -1.63(-3.19%)
Sep 16, 2008 47.62 51.14 46.24 51.13 2,654,818 +1.77(+3.59%)
Sep 15, 2008 49.84 51.35 48.89 49.36 1,769,563 -3.42(-6.48%)
Sep 12, 2008 51.79 53.67 51.53 52.78 0 +1.32(+2.57%)
Sep 11, 2008 53.25 53.59 49.65 51.46 3,205,496 -2.04(-3.81%)
Sep 10, 2008 50.21 54.16 50.21 53.50 2,480,549 +3.78(+7.60%)
Sep 09, 2008 54.58 54.82 49.70 49.72 3,427,298 -6.07(-10.88%)
Sep 08, 2008 58.94 59.16 55.34 55.79 1,654,342 -1.84(-3.19%)
Sep 05, 2008 57.08 57.77 55.29 57.63 0 +0.69(+1.21%)
Sep 04, 2008 56.80 57.58 55.50 56.94 2,044,297 -0.43(-0.75%)
Sep 03, 2008 59.29 60.20 56.45 57.37 2,223,579 -2.19(-3.68%)
Sep 02, 2008 60.81 62.14 59.34 59.56 1,419,162 -3.61(-5.71%)
Aug 29, 2008 64.59 64.70 62.45 63.17 0 -0.87(-1.36%)
Aug 28, 2008 66.19 66.90 62.67 64.04 1,941,346 -1.70(-2.59%)
Aug 27, 2008 66.49 66.51 64.61 65.74 1,746,416 +1.52(+2.37%)
Aug 26, 2008 62.72 64.63 62.64 64.22 1,310,238 +2.12(+3.41%)
Aug 25, 2008 62.31 62.49 60.63 62.10 1,778,836 -0.34(-0.54%)
Aug 22, 2008 62.91 62.96 61.30 62.44 0 -0.83(-1.31%)
Aug 21, 2008 62.19 64.21 61.40 63.27 2,705,861 +1.55(+2.51%)
Aug 20, 2008 59.85 61.98 58.84 61.72 1,975,796 +2.26(+3.80%)
Aug 19, 2008 56.80 59.50 56.80 59.46 1,351,579 +2.69(+4.74%)
Aug 18, 2008 58.48 59.66 56.41 56.77 1,461,068 -1.63(-2.79%)
Aug 15, 2008 59.40 59.40 57.28 58.40 0 -1.16(-1.95%)
Aug 14, 2008 59.77 60.37 58.48 59.56 2,339,284 -0.55(-0.91%)
Aug 13, 2008 56.03 60.39 55.95 60.11 2,805,944 +4.09(+7.30%)
Aug 12, 2008 55.90 56.62 55.14 56.02 1,954,663 +0.65(+1.17%)
Aug 11, 2008 55.31 55.48 53.47 55.37 1,642,989 +0.12(+0.22%)
Aug 08, 2008 56.35 56.57 54.58 55.25 2,267,472 -1.34(-2.37%)
Aug 07, 2008 58.81 59.26 56.52 56.59 2,181,788 -1.83(-3.13%)
Aug 06, 2008 55.44 59.00 55.44 58.42 2,053,269 +3.02(+5.45%)
Aug 05, 2008 55.69 57.16 53.82 55.40 3,555,785 -1.25(-2.21%)
Aug 04, 2008 61.41 61.49 55.85 56.65 2,919,477 -3.50(-5.82%)
Aug 01, 2008 59.38 61.79 59.38 60.15 1,726,180 +0.70(+1.18%)
Jul 31, 2008 61.46 61.46 58.86 59.45 1,607,703 -2.69(-4.33%)
Jul 30, 2008 58.01 62.45 57.18 62.14 2,588,772 +4.36(+7.55%)
Jul 29, 2008 59.65 59.83 57.24 57.78 2,672,323 -2.31(-3.84%)
Jul 28, 2008 61.74 61.82 59.28 60.09 2,443,563 -0.87(-1.43%)
Jul 25, 2008 60.54 62.84 60.23 60.96 1,889,380 +0.69(+1.14%)
Jul 24, 2008 60.38 62.40 57.92 60.27 2,620,707 +0.12(+0.20%)
Jul 23, 2008 63.29 63.73 59.65 60.15 2,575,919 -3.24(-5.11%)
Jul 22, 2008 66.55 67.00 63.01 63.39 2,265,085 -4.12(-6.10%)
Jul 21, 2008 65.50 67.66 64.31 67.51 1,552,978 +2.43(+3.73%)
Jul 18, 2008 64.84 66.66 64.05 65.08 1,530,949 +0.72(+1.12%)
Jul 17, 2008 68.22 69.08 62.70 64.36 2,740,771 -3.23(-4.78%)
Jul 16, 2008 68.82 69.98 65.82 67.59 2,685,884 -1.91(-2.75%)
Jul 15, 2008 72.84 73.90 69.42 69.50 1,792,531 -4.00(-5.44%)
Jul 14, 2008 73.44 74.38 72.08 73.50 1,248,842 +0.45(+0.62%)
Jul 11, 2008 72.42 74.28 72.00 73.05 1,813,031 +0.98(+1.36%)
Jul 10, 2008 67.74 72.07 67.60 72.07 1,873,784 +4.25(+6.27%)
Jul 09, 2008 69.50 71.20 67.54 67.82 2,275,176 -1.13(-1.64%)
Jul 08, 2008 70.95 70.99 66.71 68.95 3,242,419 -2.18(-3.06%)
Jul 07, 2008 74.34 74.47 68.28 71.13 3,314,949 -3.26(-4.38%)
Jul 04, 2008 76.61 76.96 73.33 74.39 1,695,921 +0.00(+0.00%)
Jul 03, 2008 76.61 76.96 73.33 74.39 1,695,921 -1.89(-2.48%)
Jul 02, 2008 81.05 82.21 75.96 76.28 2,620,767 -3.45(-4.33%)
Jul 01, 2008 77.62 80.29 77.39 79.73 2,513,434 +1.45(+1.85%)
Jun 30, 2008 78.99 79.37 77.99 78.28 1,763,660 +0.37(+0.47%)
Jun 27, 2008 76.96 79.31 76.96 77.91 1,659,421 +0.43(+0.55%)
Jun 26, 2008 75.29 77.57 75.05 77.48 1,882,633 +1.62(+2.14%)
Jun 25, 2008 77.99 78.00 73.18 75.86 2,149,831 -2.42(-3.09%)
Jun 24, 2008 82.16 82.16 78.06 78.28 2,130,425 -0.95(-1.20%)
Jun 23, 2008 77.33 79.97 76.16 79.23 2,089,987 +2.41(+3.14%)
Jun 20, 2008 76.91 78.19 76.54 76.82 1,869,012 +0.86(+1.13%)
Jun 19, 2008 79.94 79.99 75.84 75.96 1,757,889 -3.60(-4.52%)
Jun 18, 2008 79.34 79.77 77.61 79.56 1,329,683 +0.52(+0.66%)
Jun 17, 2008 77.00 79.55 76.75 79.04 1,382,059 +2.14(+2.78%)
Jun 16, 2008 75.76 77.64 75.65 76.90 1,490,195 +1.82(+2.42%)
Jun 13, 2008 75.43 76.45 73.69 75.08 1,566,567 -0.80(-1.05%)
Jun 12, 2008 75.87 76.69 74.96 75.88 1,542,095 +0.23(+0.30%)
Jun 11, 2008 75.48 76.57 75.36 75.65 1,620,741 +0.37(+0.49%)
Jun 10, 2008 75.89 77.67 74.03 75.28 1,832,139 -1.77(-2.30%)
Jun 09, 2008 76.25 78.25 75.68 77.05 1,539,419 +1.03(+1.35%)
Jun 06, 2008 75.61 78.31 75.61 76.02 2,439,506 +0.67(+0.89%)
Jun 05, 2008 71.47 75.41 71.30 75.35 2,944,214 +4.46(+6.29%)
Jun 04, 2008 73.40 73.84 70.66 70.89 3,174,495 -1.03(-1.43%)
Jun 03, 2008 73.60 74.23 71.84 71.92 2,262,241 -1.54(-2.10%)
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.