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 (%)
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%)
Jun 02, 2008 71.45 74.21 71.45 73.46 2,215,085 +1.67(+2.33%)
May 30, 2008 69.67 72.25 69.67 71.79 2,021,226 +2.46(+3.55%)
May 29, 2008 70.43 71.39 69.06 69.33 1,628,954 -1.67(-2.35%)
May 28, 2008 69.89 71.00 69.60 71.00 2,203,864 +0.26(+0.37%)
May 27, 2008 70.01 71.83 69.77 70.74 1,815,389 +0.13(+0.18%)
May 26, 2008 72.48 72.57 69.25 70.61 0 +0.00(+0.00%)
May 23, 2008 72.48 72.57 69.25 70.61 1,689,563 -0.74(-1.04%)
May 22, 2008 70.62 72.36 70.43 71.35 2,357,670 +0.73(+1.03%)
May 21, 2008 71.73 72.85 70.49 70.62 2,975,240 -1.41(-1.96%)
May 20, 2008 70.50 72.03 70.27 72.03 1,760,595 +1.91(+2.72%)
May 19, 2008 69.98 70.78 69.16 70.12 1,877,061 +0.39(+0.56%)
May 16, 2008 69.65 69.87 68.77 69.73 1,621,192 +1.36(+1.99%)
May 15, 2008 67.94 69.04 66.86 68.37 1,592,882 +0.96(+1.42%)
May 14, 2008 68.76 69.12 67.29 67.41 1,836,102 -1.31(-1.91%)
May 13, 2008 67.50 68.72 66.43 68.72 1,879,985 +1.43(+2.13%)
May 12, 2008 67.88 67.88 66.36 67.29 1,759,743 -0.54(-0.80%)
May 09, 2008 67.69 68.12 67.04 67.83 1,420,498 -0.16(-0.24%)
May 08, 2008 66.30 68.09 65.27 67.99 2,295,427 +2.41(+3.67%)
May 07, 2008 66.00 67.41 64.33 65.58 3,141,477 +2.58(+4.10%)
May 06, 2008 61.49 63.98 61.17 63.00 2,023,751 +1.61(+2.62%)
May 05, 2008 58.86 62.07 58.86 61.39 2,426,511 +2.47(+4.19%)
May 02, 2008 58.77 59.52 57.02 58.92 1,503,788 +2.48(+4.39%)
May 01, 2008 57.45 57.71 55.06 56.44 1,389,291 -1.29(-2.23%)
Apr 30, 2008 57.59 58.00 56.84 57.73 886,282 +0.53(+0.93%)
Apr 29, 2008 58.26 58.53 56.58 57.20 1,069,694 -1.39(-2.37%)
Apr 28, 2008 59.44 59.52 58.25 58.59 1,100,175 -0.66(-1.11%)
Apr 25, 2008 57.56 59.43 57.56 59.25 1,348,633 +2.01(+3.51%)
Apr 24, 2008 58.67 58.68 56.76 57.24 1,717,906 -1.57(-2.67%)
Apr 23, 2008 59.95 60.05 58.14 58.81 1,441,909 -1.07(-1.79%)
Apr 22, 2008 59.82 60.72 59.16 59.88 1,376,842 -0.08(-0.13%)
Apr 21, 2008 58.62 59.97 58.40 59.96 1,439,954 +1.00(+1.70%)
Apr 18, 2008 58.30 59.11 57.39 58.96 1,942,717 +0.76(+1.31%)
Apr 17, 2008 58.55 58.99 57.42 58.20 1,169,592 -0.83(-1.41%)
Apr 16, 2008 57.40 59.09 57.06 59.03 2,133,833 +2.04(+3.58%)
Apr 15, 2008 56.75 57.28 55.95 56.99 2,135,495 +0.69(+1.23%)
Apr 14, 2008 54.50 56.70 54.36 56.30 2,304,543 +2.09(+3.86%)
Apr 11, 2008 53.62 54.68 53.62 54.21 1,302,500 +0.14(+0.26%)
Apr 10, 2008 55.10 55.10 53.38 54.07 2,267,060 -0.92(-1.67%)
Apr 09, 2008 54.69 56.20 54.42 54.99 1,800,693 +0.48(+0.88%)
Apr 08, 2008 54.25 55.70 53.60 54.51 3,544,342 +1.47(+2.77%)
Apr 07, 2008 52.81 53.40 52.44 53.04 1,493,436 +0.50(+0.95%)
Apr 04, 2008 50.78 53.04 50.60 52.54 2,467,542 +2.00(+3.96%)
Apr 03, 2008 51.39 51.66 50.00 50.54 2,096,397 -1.20(-2.32%)
Apr 02, 2008 49.98 52.00 49.80 51.74 2,185,061 +1.76(+3.52%)
Apr 01, 2008 49.17 49.98 48.49 49.98 1,597,245 +0.86(+1.75%)
Mar 31, 2008 49.04 49.38 48.29 49.12 1,935,600 +0.54(+1.11%)
Mar 28, 2008 48.95 49.39 48.26 48.58 1,708,501 -0.16(-0.33%)
Mar 27, 2008 48.46 49.54 47.69 48.74 1,501,830 +0.05(+0.10%)
Mar 26, 2008 47.50 48.76 47.50 48.69 2,340,130 +1.63(+3.46%)
Mar 25, 2008 46.00 47.31 45.89 47.06 1,601,068 +1.16(+2.53%)
Mar 24, 2008 45.11 46.11 44.58 45.90 1,246,389 +0.97(+2.16%)
Mar 21, 2008 45.64 45.96 43.30 44.93 2,160,750 +0.00(+0.00%)
Mar 20, 2008 45.64 45.96 43.30 44.93 2,160,750 -1.03(-2.24%)
Mar 19, 2008 47.92 48.37 45.96 45.96 2,064,935 -2.66(-5.47%)
Mar 18, 2008 47.43 48.62 47.06 48.62 1,553,625 +2.19(+4.72%)
Mar 17, 2008 46.71 47.53 45.76 46.43 1,969,730 -1.49(-3.11%)
Mar 14, 2008 49.63 49.85 47.60 47.92 1,823,619 -1.98(-3.97%)
Mar 13, 2008 47.95 50.00 47.63 49.90 3,164,904 +1.47(+3.04%)
Mar 12, 2008 48.75 49.25 48.07 48.43 1,380,401 -0.52(-1.06%)
Mar 11, 2008 47.56 49.00 47.49 48.95 2,089,222 +2.06(+4.39%)
Mar 10, 2008 47.24 47.88 46.40 46.89 2,576,940 -0.37(-0.78%)
Mar 07, 2008 46.19 47.78 46.19 47.26 2,737,715 +0.58(+1.24%)
Mar 06, 2008 46.59 47.73 46.32 46.68 2,873,503 -0.12(-0.26%)
Mar 05, 2008 45.37 47.01 45.34 46.80 1,792,418 +1.64(+3.63%)
Mar 04, 2008 45.37 46.00 44.16 45.16 1,360,200 -0.13(-0.29%)
Mar 03, 2008 44.81 46.01 44.20 45.29 1,629,045 +0.50(+1.12%)
Feb 29, 2008 46.22 46.39 44.51 44.79 1,139,436 -1.84(-3.95%)
Feb 28, 2008 44.89 46.75 44.89 46.63 1,755,866 +1.48(+3.28%)
Feb 27, 2008 46.21 46.95 45.00 45.15 1,102,200 -1.53(-3.28%)
Feb 26, 2008 45.70 46.94 45.34 46.68 682,901 +0.63(+1.37%)
Feb 25, 2008 44.78 46.25 44.66 46.05 1,228,767 +1.28(+2.86%)
Feb 22, 2008 44.39 44.86 44.04 44.77 955,400 +0.63(+1.43%)
Feb 21, 2008 45.50 45.50 44.06 44.14 947,113 -1.36(-2.99%)
Feb 20, 2008 44.72 45.65 44.51 45.50 1,045,693 +0.49(+1.09%)
Feb 19, 2008 44.33 45.57 44.13 45.01 986,000 +1.07(+2.44%)
Feb 18, 2008 44.09 44.52 43.37 43.94 0 +0.00(+0.00%)
Feb 15, 2008 44.09 44.52 43.37 43.94 851,008 -0.42(-0.95%)
Feb 14, 2008 44.33 45.29 44.08 44.36 1,047,657 +0.18(+0.41%)
Feb 13, 2008 44.37 44.57 43.90 44.18 1,089,636 +0.10(+0.23%)
Feb 12, 2008 44.00 44.71 43.70 44.08 999,420 +0.02(+0.05%)
Feb 11, 2008 43.50 45.33 43.50 44.06 2,328,504 +0.49(+1.12%)
Feb 08, 2008 42.35 43.67 42.35 43.57 1,855,893 +1.39(+3.30%)
Feb 07, 2008 40.63 42.28 40.61 42.18 1,755,045 +1.75(+4.33%)
Feb 06, 2008 42.10 42.50 40.02 40.43 1,547,352 -1.08(-2.60%)
Feb 05, 2008 42.18 42.50 41.35 41.51 1,410,643 -1.92(-4.42%)
Feb 04, 2008 42.97 43.59 42.59 43.43 1,013,800 +0.66(+1.54%)
Feb 01, 2008 41.79 42.77 41.79 42.77 761,800 +0.87(+2.08%)
Jan 31, 2008 40.93 42.40 40.68 41.90 1,059,300 +0.18(+0.43%)
Jan 30, 2008 41.85 42.76 41.13 41.72 1,576,626 +0.15(+0.36%)
Jan 29, 2008 41.83 42.22 41.30 41.57 1,721,704 +0.57(+1.39%)
Jan 28, 2008 40.18 41.12 39.87 41.00 1,494,385 +0.59(+1.46%)
Jan 25, 2008 41.24 42.13 40.20 40.41 1,751,990 -0.58(-1.41%)
Jan 24, 2008 38.81 41.12 38.50 40.99 2,943,801 +2.45(+6.36%)
Jan 23, 2008 38.40 38.95 36.37 38.54 1,826,612 -0.75(-1.91%)
Jan 22, 2008 38.69 40.04 37.57 39.29 1,527,379 -1.09(-2.70%)
Jan 21, 2008 40.14 41.29 39.66 40.38 0 +0.00(+0.00%)
Jan 18, 2008 40.14 41.29 39.66 40.38 2,496,492 +0.33(+0.82%)
Jan 17, 2008 42.16 42.38 40.00 40.05 2,805,963 -1.85(-4.42%)
Jan 16, 2008 42.93 43.57 41.80 41.90 5,412,803 -2.10(-4.77%)
Jan 15, 2008 46.48 46.48 43.99 44.00 4,173,462 -4.16(-8.64%)
Jan 14, 2008 47.85 48.46 47.57 48.16 579,784 +0.73(+1.54%)
Jan 11, 2008 46.46 47.75 46.46 47.43 772,900 +0.69(+1.48%)
Jan 10, 2008 47.28 47.44 46.35 46.74 1,014,002 -0.89(-1.87%)
Jan 09, 2008 46.64 47.63 46.34 47.63 1,150,116 +1.00(+2.14%)
Jan 08, 2008 47.75 48.41 46.61 46.63 1,132,525 -0.74(-1.56%)
Jan 07, 2008 48.00 48.36 46.99 47.37 994,100 -0.71(-1.48%)
Jan 04, 2008 49.04 49.21 48.00 48.08 641,700 -1.52(-3.06%)
Jan 03, 2008 49.49 49.99 49.37 49.60 649,407 +0.29(+0.59%)
Jan 02, 2008 48.77 49.54 48.77 49.31 1,012,245 +0.47(+0.96%)
Jan 01, 2008 49.28 49.43 48.75 48.84 0 +0.00(+0.00%)
Dec 31, 2007 49.28 49.43 48.75 48.84 765,399 -0.48(-0.97%)
Dec 28, 2007 48.98 49.42 48.79 49.32 588,100 +0.67(+1.38%)
Dec 27, 2007 48.10 49.04 48.10 48.65 670,600 +0.39(+0.81%)
Dec 26, 2007 47.43 48.73 47.43 48.26 363,415 +0.17(+0.35%)
Dec 24, 2007 48.11 48.43 47.64 48.09 198,400 -0.02(-0.04%)
Dec 21, 2007 47.99 48.21 46.95 48.11 1,560,072 +1.33(+2.84%)
Dec 20, 2007 46.04 46.78 45.72 46.78 1,220,000 +0.40(+0.86%)
Dec 19, 2007 46.59 46.83 46.18 46.38 471,778 -0.23(-0.49%)
Dec 18, 2007 46.69 47.24 46.36 46.61 935,801 +0.26(+0.56%)
Dec 17, 2007 46.66 47.47 46.25 46.35 802,300 -0.39(-0.83%)
Dec 14, 2007 46.78 47.17 46.58 46.74 1,103,400 -0.56(-1.18%)
Dec 13, 2007 47.21 47.70 46.88 47.30 789,500 -0.32(-0.67%)
Dec 12, 2007 47.51 48.23 47.05 47.62 923,729 +1.08(+2.32%)
Dec 11, 2007 47.16 48.07 46.42 46.54 1,678,408 -0.60(-1.27%)
Dec 10, 2007 47.10 48.25 46.82 47.14 567,710 +0.41(+0.88%)
Dec 07, 2007 47.18 47.30 46.41 46.73 429,155 -0.37(-0.79%)
Dec 06, 2007 45.98 47.17 45.76 47.10 1,001,965 +1.09(+2.37%)
Dec 05, 2007 45.00 46.19 44.78 46.01 1,012,400 +1.63(+3.67%)
Dec 04, 2007 43.82 44.55 43.82 44.38 679,800 +0.07(+0.16%)
Dec 03, 2007 44.05 44.95 44.05 44.31 1,177,108 -0.26(-0.58%)
Nov 30, 2007 44.31 44.57 43.86 44.57 1,232,500 +0.17(+0.38%)
Nov 29, 2007 43.29 44.40 43.29 44.40 1,856,100 +0.97(+2.23%)
Nov 28, 2007 44.45 44.79 42.92 43.43 2,841,100 -1.02(-2.29%)
Nov 27, 2007 45.00 45.30 43.78 44.45 1,823,510 -0.92(-2.03%)
Nov 26, 2007 46.38 46.77 45.29 45.37 1,551,413 -1.03(-2.22%)
Nov 23, 2007 46.55 46.70 46.13 46.40 497,300 +0.28(+0.61%)
Nov 21, 2007 47.17 47.46 46.00 46.12 2,069,002 -1.65(-3.45%)
Nov 20, 2007 49.68 49.68 47.50 47.77 2,174,312 -1.45(-2.95%)
Nov 19, 2007 49.90 50.31 49.22 49.22 1,311,412 -0.86(-1.72%)
Nov 16, 2007 49.89 50.43 49.48 50.08 835,501 +0.42(+0.85%)
Nov 15, 2007 49.84 50.39 49.10 49.66 1,316,905 -0.70(-1.39%)
Nov 14, 2007 51.50 52.10 50.32 50.36 2,114,807 -0.34(-0.67%)
Nov 13, 2007 49.05 51.10 49.05 50.70 1,864,200 +2.42(+5.01%)
Nov 12, 2007 49.62 50.50 48.19 48.28 1,566,334 -3.00(-5.85%)
Nov 09, 2007 51.58 52.09 50.64 51.28 1,518,701 -2.10(-3.93%)
Nov 08, 2007 53.29 54.25 52.68 53.38 1,601,633 -0.02(-0.04%)
Nov 07, 2007 54.24 54.87 53.35 53.40 1,379,225 -0.98(-1.80%)
Nov 06, 2007 52.80 54.41 52.00 54.38 1,814,800 +2.71(+5.24%)
Nov 05, 2007 51.13 52.14 50.95 51.67 1,078,615 -0.11(-0.21%)
Nov 02, 2007 50.96 52.09 50.25 51.78 1,497,700 +1.52(+3.02%)
Nov 01, 2007 50.90 50.90 49.84 50.26 1,464,492 -0.76(-1.49%)
Oct 31, 2007 50.17 51.06 49.67 51.02 1,571,100 +1.36(+2.74%)
Oct 30, 2007 49.56 49.90 49.23 49.66 1,186,000 -0.13(-0.26%)
Oct 29, 2007 49.49 49.86 49.27 49.79 949,100 +0.68(+1.38%)
Oct 26, 2007 48.31 49.15 48.07 49.11 1,358,100 +1.39(+2.91%)
Oct 25, 2007 47.46 47.78 47.00 47.72 698,400 +0.49(+1.04%)
Oct 24, 2007 46.68 47.40 46.47 47.23 1,757,500 +0.17(+0.36%)
Oct 23, 2007 48.59 48.59 46.65 47.06 838,200 -0.12(-0.25%)
Oct 22, 2007 46.87 47.34 46.55 47.18 965,800 -0.40(-0.84%)
Oct 19, 2007 49.45 49.45 47.42 47.58 890,400 -1.81(-3.66%)
Oct 18, 2007 48.23 49.51 47.86 49.39 1,089,100 +0.79(+1.63%)
Oct 17, 2007 48.92 49.00 48.13 48.60 1,536,500 -0.13(-0.27%)
Oct 16, 2007 48.39 48.98 48.18 48.73 1,317,500 +0.46(+0.95%)
Oct 15, 2007 48.10 48.68 47.80 48.27 1,902,095 +0.56(+1.17%)
Oct 12, 2007 47.28 47.84 46.78 47.71 2,106,100 +0.68(+1.45%)
Oct 11, 2007 47.30 47.85 46.48 47.03 3,334,100 +0.08(+0.17%)
Oct 10, 2007 46.36 47.07 46.27 46.95 851,100 +0.33(+0.71%)
Oct 09, 2007 45.90 46.68 45.50 46.62 1,257,300 +1.04(+2.28%)
Oct 08, 2007 45.80 45.88 45.29 45.58 464,400 -0.44(-0.96%)
Oct 05, 2007 46.55 46.55 45.65 46.02 913,700 +0.23(+0.50%)
Oct 04, 2007 44.87 45.85 44.59 45.79 679,300 +0.94(+2.10%)
Oct 03, 2007 44.94 45.25 44.71 44.85 798,100 -0.39(-0.86%)
Oct 02, 2007 45.35 45.78 44.93 45.24 974,500 -0.13(-0.29%)
Oct 01, 2007 45.20 45.72 44.86 45.37 939,300 +0.39(+0.87%)
Sep 28, 2007 45.60 45.60 44.57 44.98 986,100 -0.31(-0.68%)
Sep 27, 2007 44.41 45.29 44.41 45.29 1,376,700 +1.02(+2.30%)
Sep 26, 2007 45.18 45.41 44.03 44.27 1,210,200 -0.51(-1.14%)
Sep 25, 2007 44.74 45.04 43.68 44.78 871,200 -0.51(-1.13%)
Sep 24, 2007 45.61 45.90 44.99 45.29 1,010,500 -0.37(-0.81%)
Sep 21, 2007 45.80 46.27 45.42 45.66 1,015,300 +0.30(+0.66%)
Sep 20, 2007 45.28 45.64 44.83 45.36 790,905 +0.08(+0.18%)
Sep 19, 2007 43.87 45.92 43.85 45.28 887,800 -0.18(-0.40%)
Sep 18, 2007 44.80 45.65 44.30 45.46 1,101,600 +0.66(+1.47%)
Sep 17, 2007 44.18 45.12 44.13 44.80 1,228,500 +0.60(+1.36%)
Sep 14, 2007 44.20 44.57 43.94 44.20 1,748,900 +0.00(+0.00%)
Sep 13, 2007 44.70 44.77 44.10 44.20 808,800 -0.38(-0.85%)
Sep 12, 2007 44.24 45.42 44.16 44.58 1,463,200 +0.45(+1.02%)
Sep 11, 2007 43.30 44.13 42.95 44.13 1,974,300 +0.83(+1.92%)
Sep 10, 2007 42.84 43.66 42.16 43.30 1,401,600 +0.34(+0.79%)
Sep 07, 2007 42.71 43.20 42.55 42.96 945,300 -0.45(-1.04%)
Sep 06, 2007 43.13 44.02 43.13 43.41 1,234,700 +0.52(+1.21%)
Sep 05, 2007 41.75 43.35 41.16 42.89 1,306,000 +0.56(+1.32%)
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.