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 (%)
Jun 30, 2016 151.78 152.01 149.87 151.21 1,841,943 -0.42(-0.28%)
Jun 29, 2016 151.88 152.92 151.38 151.63 4,007,476 +1.92(+1.28%)
Jun 28, 2016 150.08 151.48 149.08 149.71 2,856,951 +3.10(+2.11%)
Jun 27, 2016 151.58 151.87 146.08 146.61 2,612,870 -6.31(-4.13%)
Jun 24, 2016 153.91 155.76 152.52 152.92 4,591,311 -7.67(-4.78%)
Jun 23, 2016 160.61 162.43 159.67 160.59 1,999,627 +1.84(+1.16%)
Jun 22, 2016 158.50 160.80 156.57 158.75 2,733,294 +1.72(+1.10%)
Jun 21, 2016 153.95 157.79 152.84 157.03 3,270,471 +3.08(+2.00%)
Jun 20, 2016 156.74 156.92 153.51 153.95 2,714,427 -0.48(-0.31%)
Jun 17, 2016 154.50 155.13 153.07 154.43 3,269,673 +1.79(+1.17%)
Jun 16, 2016 156.49 157.01 151.91 152.64 8,238,479 -9.86(-6.07%)
Jun 15, 2016 161.75 164.38 160.48 162.50 1,158,788 -0.54(-0.33%)
Jun 14, 2016 159.68 163.18 159.68 163.04 1,147,392 +2.36(+1.47%)
Jun 13, 2016 158.83 163.50 158.11 160.68 1,562,536 +1.13(+0.71%)
Jun 10, 2016 162.49 163.89 158.88 159.55 1,515,177 -4.65(-2.83%)
Jun 09, 2016 164.56 167.21 164.07 164.20 1,049,049 -2.90(-1.74%)
Jun 08, 2016 167.41 169.46 165.64 167.10 2,105,703 +1.51(+0.91%)
Jun 07, 2016 161.52 165.61 161.00 165.59 1,895,409 +4.70(+2.92%)
Jun 06, 2016 161.56 162.46 159.91 160.89 1,506,839 +1.14(+0.71%)
Jun 03, 2016 159.63 160.45 158.10 159.75 1,285,634 +0.35(+0.22%)
Jun 02, 2016 157.79 159.97 156.29 159.40 1,374,106 -0.08(-0.05%)
Jun 01, 2016 160.32 160.48 157.89 159.48 1,132,272 -0.84(-0.52%)
May 31, 2016 162.60 163.58 159.69 160.32 1,539,242 -1.29(-0.80%)
May 27, 2016 162.21 161.61 161.61 161.61 1,291,200 -0.69(-0.43%)
May 26, 2016 163.95 166.00 161.73 162.30 2,041,194 -0.18(-0.11%)
May 25, 2016 164.06 165.58 161.78 162.48 1,992,111 -0.49(-0.30%)
May 24, 2016 164.00 166.15 161.89 162.97 1,500,604 +0.35(+0.22%)
May 23, 2016 162.69 163.48 161.46 162.62 1,367,165 -1.72(-1.05%)
May 20, 2016 163.50 165.53 161.72 164.34 1,643,917 +1.50(+0.92%)
May 19, 2016 162.07 163.37 157.64 162.84 2,186,905 -0.51(-0.31%)
May 18, 2016 165.45 166.18 162.19 163.35 1,260,376 -2.17(-1.31%)
May 17, 2016 165.66 167.00 164.76 165.52 1,382,731 -0.67(-0.40%)
May 16, 2016 166.30 168.50 165.60 166.19 1,384,301 +2.60(+1.59%)
May 13, 2016 166.17 168.34 163.40 163.59 1,426,438 -3.44(-2.06%)
May 12, 2016 166.12 168.50 163.30 167.03 1,962,666 +2.89(+1.76%)
May 11, 2016 160.48 164.29 159.76 164.14 1,490,934 +2.84(+1.76%)
May 10, 2016 159.92 161.99 159.49 161.30 1,121,797 +1.37(+0.86%)
May 09, 2016 157.65 160.61 157.18 159.93 1,610,363 +0.47(+0.29%)
May 06, 2016 159.77 162.96 159.07 159.46 1,313,385 -2.36(-1.46%)
May 05, 2016 160.85 163.72 159.63 161.82 2,479,819 +4.45(+2.83%)
May 04, 2016 159.51 160.98 155.75 157.37 1,721,098 -1.84(-1.16%)
May 03, 2016 163.55 163.55 157.76 159.21 2,353,804 -6.40(-3.86%)
May 02, 2016 165.81 166.77 163.49 165.61 1,680,926 -0.49(-0.30%)
Apr 29, 2016 165.32 168.88 162.05 166.10 2,181,993 +1.11(+0.67%)
Apr 28, 2016 167.19 171.08 163.76 164.99 2,431,733 -3.73(-2.21%)
Apr 27, 2016 168.59 171.88 163.55 168.72 3,882,401 +3.36(+2.03%)
Apr 26, 2016 159.29 166.75 158.70 165.36 4,868,420 +11.86(+7.73%)
Apr 25, 2016 152.50 154.31 151.56 153.50 2,100,570 +0.35(+0.23%)
Apr 22, 2016 151.74 155.44 151.29 153.15 2,247,849 +2.52(+1.67%)
Apr 21, 2016 155.15 155.98 150.14 150.63 2,349,004 -4.10(-2.65%)
Apr 20, 2016 151.74 156.25 149.71 154.73 2,228,804 +2.56(+1.68%)
Apr 19, 2016 148.85 153.14 147.55 152.17 2,789,635 +4.84(+3.29%)
Apr 18, 2016 140.50 148.74 139.00 147.33 2,256,867 +3.20(+2.22%)
Apr 15, 2016 148.28 149.29 143.75 144.13 2,847,041 -5.53(-3.70%)
Apr 14, 2016 147.00 149.81 145.00 149.66 2,090,204 +3.01(+2.05%)
Apr 13, 2016 147.36 147.75 143.75 146.65 2,370,993 -0.76(-0.52%)
Apr 12, 2016 143.24 150.33 142.79 147.41 2,897,591 +4.86(+3.41%)
Apr 11, 2016 145.72 146.71 142.42 142.55 1,731,329 -2.22(-1.53%)
Apr 08, 2016 145.12 147.82 143.42 144.77 1,661,862 +2.99(+2.11%)
Apr 07, 2016 142.15 143.41 140.00 141.78 1,378,785 -1.15(-0.80%)
Apr 06, 2016 142.46 145.25 141.25 142.93 2,049,817 +1.89(+1.34%)
Apr 05, 2016 137.42 142.05 137.42 141.04 2,036,118 +2.60(+1.88%)
Apr 04, 2016 140.83 143.59 137.92 138.44 1,907,904 -1.32(-0.94%)
Apr 01, 2016 137.19 140.74 136.97 139.76 1,456,092 -0.98(-0.70%)
Mar 31, 2016 139.52 141.27 138.11 140.74 2,020,538 +0.33(+0.24%)
Mar 30, 2016 141.13 142.61 139.28 140.41 2,059,914 +0.57(+0.41%)
Mar 29, 2016 136.39 140.00 134.95 139.84 1,713,003 +2.38(+1.73%)
Mar 28, 2016 139.63 140.00 134.14 137.46 1,640,379 -1.73(-1.24%)
Mar 24, 2016 133.50 139.19 139.19 139.19 1,746,800 +2.42(+1.77%)
Mar 23, 2016 139.74 139.90 135.82 136.77 1,872,723 -3.43(-2.45%)
Mar 22, 2016 141.34 143.45 140.08 140.20 1,405,015 -1.88(-1.32%)
Mar 21, 2016 142.09 145.87 139.17 142.08 2,346,604 -1.00(-0.70%)
Mar 18, 2016 143.51 145.21 139.72 143.08 3,917,000 +0.83(+0.58%)
Mar 17, 2016 139.31 144.30 137.82 142.25 3,774,278 +4.77(+3.47%)
Mar 16, 2016 136.71 139.25 132.95 137.48 2,624,251 +1.89(+1.39%)
Mar 15, 2016 133.90 135.90 132.38 135.59 1,990,384 +0.20(+0.15%)
Mar 14, 2016 135.51 137.54 134.03 135.39 2,303,077 -1.65(-1.20%)
Mar 11, 2016 131.50 137.98 131.43 137.04 3,480,071 +7.55(+5.83%)
Mar 10, 2016 127.27 130.96 125.50 129.49 2,506,553 +0.81(+0.63%)
Mar 09, 2016 127.76 129.50 124.30 128.68 1,981,531 +3.03(+2.41%)
Mar 08, 2016 129.44 130.94 124.45 125.65 3,044,676 -4.99(-3.82%)
Mar 07, 2016 128.16 131.71 122.08 130.64 5,133,556 +1.84(+1.43%)
Mar 04, 2016 130.00 133.30 126.28 128.80 3,939,955 +0.53(+0.41%)
Mar 03, 2016 130.99 133.23 126.89 128.27 3,731,213 -2.98(-2.27%)
Mar 02, 2016 127.36 131.34 125.03 131.25 3,137,375 +3.15(+2.46%)
Mar 01, 2016 121.57 128.16 120.08 128.10 3,471,297 +7.57(+6.28%)
Feb 29, 2016 123.87 124.01 120.32 120.53 1,856,076 -2.84(-2.30%)
Feb 26, 2016 123.54 126.70 122.09 123.37 2,061,394 +2.88(+2.39%)
Feb 25, 2016 119.49 121.94 115.17 120.49 1,965,923 +1.16(+0.97%)
Feb 24, 2016 117.67 120.57 116.54 119.33 2,382,712 -0.24(-0.20%)
Feb 23, 2016 123.51 124.88 119.50 119.57 2,092,455 -5.44(-4.35%)
Feb 22, 2016 126.00 126.54 123.87 125.01 2,230,473 +2.02(+1.64%)
Feb 19, 2016 119.08 123.06 117.51 122.99 2,778,208 +1.63(+1.34%)
Feb 18, 2016 124.86 126.54 120.85 121.36 2,913,286 -3.19(-2.56%)
Feb 17, 2016 117.70 125.08 116.14 124.55 3,868,186 +9.10(+7.88%)
Feb 16, 2016 116.54 117.80 115.03 115.45 2,936,038 +0.09(+0.08%)
Feb 12, 2016 113.60 115.36 115.36 115.36 3,708,400 +4.61(+4.16%)
Feb 11, 2016 107.33 114.45 105.22 110.75 7,244,876 +1.96(+1.80%)
Feb 10, 2016 109.58 113.60 108.27 108.79 3,418,971 -2.50(-2.25%)
Feb 09, 2016 113.01 115.61 108.65 111.29 4,309,908 -3.90(-3.39%)
Feb 08, 2016 117.19 117.44 112.04 115.19 4,252,032 -3.61(-3.04%)
Feb 05, 2016 123.21 123.27 118.00 118.80 3,508,280 -5.69(-4.57%)
Feb 04, 2016 129.33 133.79 123.82 124.49 3,717,189 -2.83(-2.22%)
Feb 03, 2016 123.66 127.39 119.44 127.32 2,565,479 +5.80(+4.77%)
Feb 02, 2016 118.26 123.97 117.84 121.52 2,286,666 -0.77(-0.63%)
Feb 01, 2016 121.79 123.49 120.21 122.29 2,367,506 -1.66(-1.34%)
Jan 29, 2016 121.00 124.10 119.83 123.95 3,692,283 +3.94(+3.28%)
Jan 28, 2016 119.10 120.62 116.35 120.01 5,262,057 +6.11(+5.36%)
Jan 27, 2016 112.85 117.27 111.73 113.90 2,798,080 +0.36(+0.32%)
Jan 26, 2016 110.36 114.29 107.97 113.54 2,395,947 +5.79(+5.37%)
Jan 25, 2016 110.45 113.33 107.60 107.75 2,603,878 -5.75(-5.07%)
Jan 22, 2016 117.30 117.90 112.43 113.50 4,163,953 +1.70(+1.52%)
Jan 21, 2016 108.92 115.00 106.73 111.80 4,017,926 +2.76(+2.53%)
Jan 20, 2016 109.37 110.99 103.50 109.04 5,242,173 -2.58(-2.31%)
Jan 19, 2016 114.55 115.00 109.04 111.62 2,824,063 -1.52(-1.34%)
Jan 15, 2016 109.21 113.14 113.14 113.14 4,769,300 -2.82(-2.43%)
Jan 14, 2016 115.12 118.79 113.45 115.96 4,341,955 +1.76(+1.54%)
Jan 13, 2016 114.99 117.21 111.92 114.20 3,518,043 +0.96(+0.85%)
Jan 12, 2016 115.94 116.64 108.46 113.24 4,004,810 -0.27(-0.24%)
Jan 11, 2016 116.89 117.17 112.02 113.51 4,995,962 -2.33(-2.01%)
Jan 08, 2016 117.25 117.67 115.35 115.84 3,143,162 -0.58(-0.50%)
Jan 07, 2016 115.54 118.51 115.04 116.42 5,316,343 +0.27(+0.23%)
Jan 06, 2016 115.30 117.13 114.97 116.15 14,054,686 -9.02(-7.21%)
Jan 05, 2016 124.35 126.09 122.84 125.17 1,446,728 +0.82(+0.66%)
Jan 04, 2016 125.19 127.09 122.04 124.35 1,778,917 -1.03(-0.82%)
Dec 31, 2015 123.42 125.38 125.38 125.38 1,739,900 +0.91(+0.73%)
Dec 30, 2015 121.90 125.28 121.90 124.47 1,333,706 +0.01(+0.01%)
Dec 29, 2015 123.75 125.07 121.55 124.46 1,619,726 +2.88(+2.37%)
Dec 28, 2015 122.50 122.99 120.55 121.58 1,250,701 -3.44(-2.75%)
Dec 24, 2015 125.90 125.02 125.02 125.02 873,000 -0.82(-0.65%)
Dec 23, 2015 119.96 126.11 119.56 125.84 3,236,475 +9.29(+7.97%)
Dec 22, 2015 115.70 119.69 115.16 116.55 3,797,180 +0.84(+0.73%)
Dec 21, 2015 121.28 121.28 114.40 115.71 5,069,818 -5.57(-4.59%)
Dec 18, 2015 130.51 130.97 121.26 121.28 4,875,229 -9.23(-7.07%)
Dec 17, 2015 134.51 135.44 126.11 130.51 4,790,850 -3.89(-2.89%)
Dec 16, 2015 144.89 145.05 134.01 134.40 3,394,259 -10.18(-7.04%)
Dec 15, 2015 143.63 145.24 140.94 144.58 1,951,233 +3.47(+2.46%)
Dec 14, 2015 138.75 142.92 138.17 141.11 2,888,733 +1.12(+0.80%)
Dec 11, 2015 143.14 143.24 139.87 139.99 2,466,291 -5.40(-3.71%)
Dec 10, 2015 142.31 149.69 141.47 145.39 3,411,543 +2.29(+1.60%)
Dec 09, 2015 141.27 146.49 140.05 143.10 3,242,084 +2.75(+1.96%)
Dec 08, 2015 133.74 141.04 132.17 140.35 3,886,730 +2.84(+2.07%)
Dec 07, 2015 141.50 141.50 133.08 137.51 4,401,619 -8.59(-5.88%)
Dec 04, 2015 142.96 147.32 141.28 146.10 2,154,689 +0.92(+0.63%)
Dec 03, 2015 145.25 147.28 143.82 145.18 1,716,743 +1.36(+0.95%)
Dec 02, 2015 148.17 148.62 142.84 143.82 2,020,692 -5.43(-3.64%)
Dec 01, 2015 145.98 149.40 145.98 149.25 2,071,068 +4.50(+3.11%)
Nov 30, 2015 145.02 146.42 143.55 144.75 1,604,176 +0.12(+0.08%)
Nov 27, 2015 145.42 147.00 144.09 144.63 629,119 -1.95(-1.33%)
Nov 25, 2015 146.12 146.58 146.58 146.58 1,371,000 -1.36(-0.92%)
Nov 24, 2015 145.24 149.99 145.06 147.94 2,582,842 +4.34(+3.02%)
Nov 23, 2015 140.97 145.74 140.00 143.60 1,788,038 +2.39(+1.69%)
Nov 20, 2015 141.53 143.17 139.52 141.21 1,683,373 +0.11(+0.08%)
Nov 19, 2015 142.83 143.64 138.41 141.10 1,328,311 -3.23(-2.24%)
Nov 18, 2015 144.36 146.20 141.16 144.33 1,390,378 +2.01(+1.41%)
Nov 17, 2015 142.72 144.47 140.11 142.32 1,137,864 -1.47(-1.02%)
Nov 16, 2015 140.81 143.95 139.26 143.79 1,733,870 +2.86(+2.03%)
Nov 13, 2015 139.98 142.42 138.00 140.93 1,293,250 +0.92(+0.66%)
Nov 12, 2015 138.51 142.47 138.00 140.01 1,587,110 -0.69(-0.49%)
Nov 11, 2015 146.56 147.15 140.56 140.70 2,278,651 -6.16(-4.19%)
Nov 10, 2015 145.14 147.50 143.52 146.86 1,896,564 +1.00(+0.69%)
Nov 09, 2015 145.04 147.76 143.84 145.86 1,726,451 +1.76(+1.22%)
Nov 06, 2015 144.61 145.35 141.80 144.10 1,490,667 -1.32(-0.91%)
Nov 05, 2015 143.75 149.28 142.49 145.42 1,792,429 +0.50(+0.35%)
Nov 04, 2015 147.66 149.96 143.35 144.92 2,338,602 -2.86(-1.94%)
Nov 03, 2015 144.46 150.00 143.14 147.78 4,056,263 +9.18(+6.62%)
Nov 02, 2015 135.53 140.75 134.48 138.60 2,724,096 +1.46(+1.06%)
Oct 30, 2015 139.00 139.21 135.40 137.14 1,930,820 -0.89(-0.64%)
Oct 29, 2015 137.41 139.95 137.08 138.03 1,546,096 +0.36(+0.26%)
Oct 28, 2015 132.63 138.95 131.63 137.67 2,102,853 +5.53(+4.18%)
Oct 27, 2015 132.81 133.17 129.25 132.14 2,000,930 -2.54(-1.89%)
Oct 26, 2015 136.99 137.04 134.68 134.68 2,170,367 -2.71(-1.97%)
Oct 23, 2015 135.30 137.85 134.00 137.39 1,466,110 +0.50(+0.37%)
Oct 22, 2015 135.97 138.22 134.00 136.89 2,145,369 +2.23(+1.66%)
Oct 21, 2015 135.73 136.09 133.63 134.66 1,483,511 -1.71(-1.25%)
Oct 20, 2015 133.54 137.40 132.41 136.37 1,919,111 +2.93(+2.20%)
Oct 19, 2015 138.33 138.40 132.15 133.44 2,482,989 -7.13(-5.07%)
Oct 16, 2015 137.62 140.84 136.64 140.57 2,282,835 +3.99(+2.92%)
Oct 15, 2015 133.00 137.08 132.51 136.58 2,275,877 +3.34(+2.51%)
Oct 14, 2015 131.96 134.04 131.00 133.24 3,137,994 +1.35(+1.02%)
Oct 13, 2015 132.52 134.64 131.56 131.89 2,875,696 -2.11(-1.57%)
Oct 12, 2015 137.14 137.19 132.87 134.00 1,971,429 -2.96(-2.16%)
Oct 09, 2015 138.88 139.28 135.76 136.96 2,337,049 -1.57(-1.13%)
Oct 08, 2015 136.09 140.00 133.26 138.53 4,161,065 +2.44(+1.79%)
Oct 07, 2015 137.97 138.54 131.96 136.09 3,806,810 +0.02(+0.01%)
Oct 06, 2015 133.57 139.80 132.59 136.07 3,051,133 +2.56(+1.92%)
Oct 05, 2015 134.16 137.37 131.33 133.51 3,165,662 +1.28(+0.97%)
Oct 02, 2015 121.72 132.66 121.64 132.23 3,228,416 +9.36(+7.62%)
Oct 01, 2015 122.96 127.36 120.13 122.87 2,362,301 +1.23(+1.01%)
Sep 30, 2015 119.62 122.65 118.42 121.64 2,309,214 +3.19(+2.69%)
Sep 29, 2015 118.11 120.97 117.00 118.45 1,675,379 +1.40(+1.20%)
Sep 28, 2015 120.89 121.41 116.97 117.05 1,440,781 -5.29(-4.32%)
Sep 25, 2015 124.61 124.61 121.20 122.34 1,518,727 -0.84(-0.68%)
Sep 24, 2015 119.85 124.41 119.17 123.18 1,619,934 +2.22(+1.84%)
Sep 23, 2015 122.89 125.95 120.75 120.96 1,981,020 -1.93(-1.57%)
Sep 22, 2015 121.82 123.96 120.71 122.89 1,875,945 -0.93(-0.75%)
Sep 21, 2015 123.05 124.63 121.20 123.82 1,409,489 +1.95(+1.60%)
Sep 18, 2015 121.30 123.77 120.01 121.87 2,545,237 -1.97(-1.59%)
Sep 17, 2015 123.33 127.11 122.43 123.84 2,064,634 +0.50(+0.41%)
Sep 16, 2015 118.84 123.76 118.69 123.34 2,369,803 +6.04(+5.15%)
Sep 15, 2015 117.21 118.71 116.12 117.30 1,802,042 +0.30(+0.26%)
Sep 14, 2015 118.09 118.09 114.83 117.00 1,401,048 -1.36(-1.15%)
Sep 11, 2015 119.31 120.13 115.60 118.36 2,524,558 -2.90(-2.39%)
Sep 10, 2015 118.77 122.90 117.77 121.26 1,738,011 +2.31(+1.94%)
Sep 09, 2015 121.92 123.48 118.67 118.95 1,964,018 -2.75(-2.26%)
Sep 08, 2015 119.35 122.45 117.70 121.70 1,617,282 +3.32(+2.80%)
Sep 04, 2015 117.74 118.38 118.38 118.38 1,845,600 -0.74(-0.62%)
Sep 03, 2015 118.92 122.49 117.00 119.12 1,833,054 +0.69(+0.58%)
Sep 02, 2015 116.47 118.44 111.78 118.43 2,117,822 +3.22(+2.79%)
Sep 01, 2015 119.19 121.56 114.10 115.21 2,474,803 -7.85(-6.38%)
Aug 31, 2015 119.42 124.54 116.43 123.06 2,820,883 +1.79(+1.48%)
Aug 28, 2015 115.09 123.00 114.71 121.27 3,400,717 +5.89(+5.10%)
Aug 27, 2015 112.13 117.12 111.12 115.38 2,627,415 +6.52(+5.99%)
Aug 26, 2015 110.32 110.32 105.83 108.86 3,434,528 +1.62(+1.51%)
Aug 25, 2015 114.97 115.95 107.12 107.24 2,926,039 -3.89(-3.50%)
Aug 24, 2015 111.46 117.89 109.57 111.13 3,308,485 -7.82(-6.57%)
Aug 21, 2015 122.50 124.64 118.89 118.95 3,657,445 -4.05(-3.29%)
Aug 20, 2015 124.67 125.84 121.40 123.00 2,442,088 -2.01(-1.61%)
Aug 19, 2015 128.03 129.10 123.84 125.01 2,169,557 -4.03(-3.12%)
Aug 18, 2015 127.11 129.20 126.16 129.04 1,204,521 +1.91(+1.50%)
Aug 17, 2015 127.36 127.55 125.59 127.13 1,226,744 -0.45(-0.35%)
Aug 14, 2015 127.18 129.14 126.20 127.58 1,123,178 +0.57(+0.45%)
Aug 13, 2015 129.59 129.69 125.81 127.01 1,700,592 -3.41(-2.61%)
Aug 12, 2015 127.86 130.82 126.01 130.42 1,901,520 +2.50(+1.95%)
Aug 11, 2015 124.75 128.04 123.32 127.92 1,767,345 +0.75(+0.59%)
Aug 10, 2015 125.51 127.93 124.10 127.17 1,956,216 +2.69(+2.16%)
Aug 07, 2015 128.16 129.61 123.82 124.48 2,293,233 -3.79(-2.95%)
Aug 06, 2015 125.30 129.03 124.16 128.27 2,165,778 +2.67(+2.13%)
Aug 05, 2015 125.75 131.46 123.79 125.60 3,139,641 +0.77(+0.62%)
Aug 04, 2015 125.03 127.17 124.12 124.83 1,809,061 +1.42(+1.15%)
Aug 03, 2015 125.38 126.26 122.20 123.41 2,442,669 -3.36(-2.65%)
Jul 31, 2015 128.86 129.59 126.40 126.77 1,688,394 -3.17(-2.44%)
Jul 30, 2015 129.55 132.99 129.47 129.94 2,001,584 -0.62(-0.47%)
Jul 29, 2015 126.19 132.44 126.19 130.56 2,633,376 +3.76(+2.97%)
Jul 28, 2015 121.93 128.16 120.15 126.80 2,528,371 +5.39(+4.44%)
Jul 27, 2015 121.46 123.07 120.22 121.41 1,834,953 -2.10(-1.70%)
Jul 24, 2015 125.85 125.85 121.47 123.51 1,945,707 -2.27(-1.80%)
Jul 23, 2015 125.12 126.47 122.52 125.78 2,566,357 +0.78(+0.62%)
Jul 22, 2015 123.18 125.96 122.50 125.00 2,701,633 +1.42(+1.15%)
Jul 21, 2015 124.82 127.19 123.16 123.58 2,055,017 -0.98(-0.79%)
Jul 20, 2015 127.44 127.44 124.17 124.56 2,109,373 -3.80(-2.96%)
Jul 17, 2015 129.49 129.52 126.95 128.36 2,236,830 -1.71(-1.31%)
Jul 16, 2015 133.30 133.72 129.50 130.07 1,964,229 -2.51(-1.89%)
Jul 15, 2015 135.85 137.17 131.91 132.58 1,570,089 -4.44(-3.24%)
Jul 14, 2015 136.11 138.74 135.25 137.02 1,792,096 +0.47(+0.34%)
Jul 13, 2015 136.29 137.32 133.68 136.55 1,845,523 +2.09(+1.55%)
Jul 10, 2015 139.78 139.92 133.97 134.46 2,244,350 -4.20(-3.03%)
Jul 09, 2015 137.36 140.08 136.08 138.66 2,572,646 +3.82(+2.83%)
Jul 08, 2015 134.71 137.08 133.05 134.84 2,559,740 -1.20(-0.88%)
Jul 07, 2015 132.51 136.28 130.28 136.04 3,041,038 +2.98(+2.24%)
Jul 06, 2015 135.27 136.66 132.78 133.06 2,868,355 -5.12(-3.71%)
Jul 02, 2015 136.70 138.18 138.18 138.18 1,976,000 +1.95(+1.43%)
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.