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 31, 2017 129.82 130.69 128.51 129.65 1,296,672 +0.85(+0.66%)
Aug 30, 2017 127.63 130.17 126.50 128.80 1,366,280 +0.84(+0.66%)
Aug 29, 2017 127.08 128.16 125.46 127.96 1,677,886 -0.50(-0.39%)
Aug 28, 2017 128.92 129.04 125.93 128.46 1,525,722 -0.74(-0.57%)
Aug 25, 2017 129.00 129.91 127.56 129.20 1,266,810 +0.79(+0.62%)
Aug 24, 2017 129.32 129.52 127.68 128.41 970,144 -1.30(-1.00%)
Aug 23, 2017 128.12 130.86 127.97 129.71 1,284,246 +1.65(+1.29%)
Aug 22, 2017 128.11 129.73 127.44 128.06 1,860,990 +0.12(+0.09%)
Aug 21, 2017 131.50 132.14 127.84 127.94 2,213,344 -4.01(-3.04%)
Aug 18, 2017 131.36 133.20 130.55 131.95 1,270,967 +0.68(+0.52%)
Aug 17, 2017 131.22 132.84 131.14 131.27 1,615,219 -0.36(-0.27%)
Aug 16, 2017 134.15 134.93 130.61 131.63 1,488,701 -2.07(-1.55%)
Aug 15, 2017 133.31 134.23 132.00 133.70 1,770,898 +0.86(+0.65%)
Aug 14, 2017 134.07 134.50 132.59 132.84 1,403,192 -1.18(-0.88%)
Aug 11, 2017 134.60 136.13 133.51 134.02 1,500,121 -1.24(-0.92%)
Aug 10, 2017 137.55 138.19 134.71 135.26 2,191,116 -2.29(-1.66%)
Aug 09, 2017 135.70 137.64 134.85 137.55 3,992,762 +2.17(+1.60%)
Aug 08, 2017 130.38 136.06 129.25 135.38 5,585,519 +5.74(+4.43%)
Aug 07, 2017 134.96 128.50 129.64 3,841,951 -5.70(-4.21%)
Aug 04, 2017 135.00 135.52 130.38 135.34 7,267,353 +0.22(+0.16%)
Aug 03, 2017 145.72 146.11 134.68 135.12 6,880,977 -10.56(-7.25%)
Aug 02, 2017 163.27 149.34 137.30 145.68 12,787,202 -17.59(-10.77%)
Aug 01, 2017 163.29 164.75 161.89 163.27 1,427,778 +0.17(+0.10%)
Jul 31, 2017 160.78 164.51 160.26 163.10 1,450,437 +1.69(+1.05%)
Jul 28, 2017 163.90 166.06 161.23 161.41 1,663,133 -2.49(-1.52%)
Jul 27, 2017 162.38 163.95 161.50 163.90 1,224,595 +1.30(+0.80%)
Jul 26, 2017 163.44 165.47 162.38 162.60 1,082,955 +0.00(+0.00%)
Jul 25, 2017 162.87 165.00 162.18 162.60 1,444,921 +2.50(+1.56%)
Jul 24, 2017 160.67 162.00 159.87 160.10 1,082,902 -0.11(-0.07%)
Jul 21, 2017 163.07 163.87 159.98 160.21 1,359,433 -3.07(-1.88%)
Jul 20, 2017 164.84 166.22 163.06 163.28 1,521,908 -0.66(-0.40%)
Jul 19, 2017 160.99 164.36 160.99 163.94 1,669,065 +2.44(+1.51%)
Jul 18, 2017 164.00 164.00 159.90 161.50 966,165 -1.33(-0.82%)
Jul 17, 2017 160.27 162.96 160.25 162.83 1,191,914 +1.89(+1.17%)
Jul 14, 2017 160.87 162.45 160.52 160.94 670,535 +0.29(+0.18%)
Jul 13, 2017 159.97 161.96 159.40 160.65 943,762 +0.54(+0.34%)
Jul 12, 2017 162.19 163.44 159.38 160.11 1,479,344 -0.27(-0.17%)
Jul 11, 2017 158.48 160.81 156.85 160.38 1,447,182 +1.91(+1.21%)
Jul 10, 2017 155.57 158.87 155.22 158.47 892,815 +2.44(+1.56%)
Jul 07, 2017 155.98 156.58 153.10 156.03 1,104,083 -0.96(-0.61%)
Jul 06, 2017 159.68 160.80 156.42 156.99 1,371,670 -2.42(-1.52%)
Jul 05, 2017 161.50 161.97 158.04 159.41 1,304,636 -3.36(-2.06%)
Jul 03, 2017 160.40 163.46 158.78 162.77 961,532 +3.19(+2.00%)
Jun 30, 2017 159.44 160.87 157.95 159.58 1,500,920 +1.11(+0.70%)
Jun 29, 2017 156.25 159.51 155.72 158.47 2,183,683 +2.81(+1.81%)
Jun 28, 2017 154.49 156.95 153.50 155.66 2,257,291 +1.39(+0.90%)
Jun 27, 2017 156.15 156.90 153.98 154.27 1,700,064 -0.94(-0.61%)
Jun 26, 2017 156.85 156.91 154.10 155.21 1,172,523 -0.72(-0.46%)
Jun 23, 2017 154.72 156.63 154.44 155.93 1,836,179 +1.18(+0.76%)
Jun 22, 2017 155.28 158.25 154.07 154.75 1,586,176 -0.28(-0.18%)
Jun 21, 2017 157.57 160.16 153.59 155.03 1,868,023 -2.85(-1.81%)
Jun 20, 2017 155.71 158.47 153.42 157.88 1,999,417 -0.91(-0.57%)
Jun 19, 2017 158.90 161.13 158.20 158.79 1,686,734 +0.00(+0.00%)
Jun 16, 2017 158.64 159.07 155.83 158.79 2,575,929 +0.77(+0.49%)
Jun 15, 2017 164.18 164.42 156.31 158.02 2,999,304 -6.84(-4.15%)
Jun 14, 2017 167.49 167.57 161.63 164.86 2,466,684 -3.89(-2.31%)
Jun 13, 2017 167.85 169.44 166.52 168.75 1,552,607 +0.94(+0.56%)
Jun 12, 2017 171.15 172.40 166.57 167.81 1,999,045 -1.64(-0.97%)
Jun 09, 2017 164.06 169.71 163.93 169.45 1,626,033 +6.02(+3.68%)
Jun 08, 2017 166.43 163.13 163.43 1,636,031 -1.53(-0.93%)
Jun 07, 2017 167.79 168.92 164.00 164.96 2,019,292 -3.75(-2.22%)
Jun 06, 2017 164.81 168.95 164.28 168.71 1,565,220 +3.20(+1.93%)
Jun 05, 2017 164.42 166.10 163.80 165.51 1,148,941 +0.63(+0.38%)
Jun 02, 2017 165.66 166.66 163.52 164.88 1,604,978 -2.09(-1.25%)
Jun 01, 2017 167.48 168.63 165.65 166.97 1,303,369 +0.11(+0.07%)
May 31, 2017 163.60 167.11 162.54 166.86 2,305,745 +1.78(+1.08%)
May 30, 2017 168.81 169.02 165.00 165.08 1,627,295 -5.16(-3.03%)
May 26, 2017 169.18 170.57 168.08 170.24 1,109,601 +1.62(+0.96%)
May 25, 2017 172.55 174.97 167.11 168.62 1,612,756 -5.04(-2.90%)
May 24, 2017 173.90 174.69 172.28 173.66 1,200,529 -0.08(-0.05%)
May 23, 2017 173.00 174.15 171.52 173.74 1,207,523 +0.18(+0.10%)
May 22, 2017 177.67 177.67 173.05 173.56 1,228,235 -3.06(-1.73%)
May 19, 2017 173.71 177.86 172.99 176.62 1,960,236 +3.87(+2.24%)
May 18, 2017 172.21 173.96 171.22 172.75 1,586,921 -0.49(-0.28%)
May 17, 2017 174.79 175.54 172.55 173.24 1,788,407 -1.55(-0.89%)
May 16, 2017 174.35 175.53 173.49 174.79 1,869,419 +0.94(+0.54%)
May 15, 2017 175.11 175.66 173.30 173.85 1,713,790 +2.21(+1.29%)
May 12, 2017 170.85 172.72 170.01 171.64 1,305,585 +0.38(+0.22%)
May 11, 2017 172.69 172.90 170.51 171.26 1,455,524 -0.01(-0.01%)
May 10, 2017 170.50 173.03 169.42 171.27 1,538,586 +1.79(+1.06%)
May 09, 2017 172.34 172.87 168.91 169.48 1,135,666 -2.98(-1.73%)
May 08, 2017 169.62 173.04 169.18 172.46 2,231,626 +2.85(+1.68%)
May 05, 2017 166.32 170.34 165.77 169.61 2,424,746 +3.98(+2.40%)
May 04, 2017 165.53 168.00 162.33 165.63 3,850,197 -5.18(-3.03%)
May 03, 2017 170.05 172.63 169.49 170.81 2,625,165 +0.37(+0.22%)
May 02, 2017 172.67 173.47 168.71 170.44 1,599,848 -1.99(-1.15%)
May 01, 2017 173.34 173.72 171.16 172.43 1,673,176 -0.56(-0.32%)
Apr 28, 2017 173.19 174.54 171.42 172.99 1,874,846 +0.63(+0.37%)
Apr 27, 2017 175.21 176.07 170.59 172.36 2,579,272 -4.55(-2.57%)
Apr 26, 2017 176.69 180.00 176.26 176.91 1,133,198 -1.44(-0.81%)
Apr 25, 2017 177.23 179.09 175.87 178.35 1,734,074 +2.63(+1.50%)
Apr 24, 2017 176.63 176.66 173.71 175.72 1,534,184 +1.09(+0.62%)
Apr 21, 2017 173.97 175.80 172.00 174.63 1,750,315 +0.19(+0.11%)
Apr 20, 2017 175.55 176.57 174.17 174.44 1,664,080 -0.62(-0.35%)
Apr 19, 2017 180.72 181.34 173.81 175.06 1,980,177 -5.57(-3.08%)
Apr 18, 2017 181.36 183.63 179.15 180.63 1,406,060 -2.38(-1.30%)
Apr 17, 2017 182.51 183.26 181.01 183.01 1,330,117 +0.95(+0.52%)
Apr 13, 2017 186.72 187.52 181.23 182.06 1,374,435 -4.84(-2.59%)
Apr 12, 2017 189.98 191.03 186.18 186.90 1,446,459 -3.05(-1.61%)
Apr 11, 2017 190.65 190.87 187.81 189.95 1,075,260 -0.39(-0.20%)
Apr 10, 2017 190.52 192.93 190.00 190.34 1,509,303 +0.51(+0.27%)
Apr 07, 2017 190.52 192.03 189.32 189.83 1,089,798 -0.61(-0.32%)
Apr 06, 2017 188.83 190.96 187.91 190.44 1,330,445 +2.14(+1.14%)
Apr 05, 2017 189.43 192.34 187.52 188.30 3,121,016 +0.49(+0.26%)
Apr 04, 2017 186.60 187.88 184.38 187.81 1,104,762 +2.33(+1.26%)
Apr 03, 2017 186.15 186.73 183.09 185.48 1,943,321 -0.75(-0.40%)
Mar 31, 2017 183.19 186.83 183.00 186.23 2,604,952 +3.75(+2.06%)
Mar 30, 2017 189.50 189.50 182.04 182.48 8,114,195 -5.84(-3.10%)
Mar 29, 2017 185.50 189.23 184.29 188.32 1,118,617 +2.95(+1.59%)
Mar 28, 2017 180.50 185.92 180.10 185.37 2,078,179 +4.97(+2.75%)
Mar 27, 2017 178.47 181.06 178.04 180.40 1,296,787 -0.51(-0.28%)
Mar 24, 2017 182.15 182.34 180.34 180.91 1,022,910 -0.64(-0.35%)
Mar 23, 2017 182.09 184.09 181.14 181.55 1,017,023 -0.78(-0.43%)
Mar 22, 2017 181.82 183.67 180.34 182.33 1,195,012 +0.03(+0.02%)
Mar 21, 2017 185.33 186.39 181.71 182.30 1,716,136 -1.69(-0.92%)
Mar 20, 2017 183.15 184.63 181.61 183.99 1,441,802 -0.80(-0.43%)
Mar 17, 2017 184.97 186.23 184.51 184.79 1,858,009 +1.43(+0.78%)
Mar 16, 2017 184.30 184.97 181.72 183.36 1,344,795 -0.78(-0.42%)
Mar 15, 2017 181.11 185.11 178.21 184.14 2,353,073 +4.83(+2.69%)
Mar 14, 2017 182.12 182.21 177.00 179.31 3,869,108 -5.10(-2.77%)
Mar 13, 2017 185.00 185.82 183.62 184.41 1,096,719 -0.31(-0.17%)
Mar 10, 2017 188.63 189.37 183.68 184.72 2,339,554 -3.03(-1.61%)
Mar 09, 2017 182.57 188.09 181.67 187.75 3,143,412 +3.50(+1.90%)
Mar 08, 2017 192.99 194.31 183.70 184.25 2,725,917 -9.69(-5.00%)
Mar 07, 2017 194.31 196.00 192.91 193.94 1,515,873 -0.07(-0.04%)
Mar 06, 2017 194.35 194.74 192.36 194.01 1,311,432 -0.17(-0.09%)
Mar 03, 2017 190.78 194.57 190.63 194.18 1,797,270 +3.01(+1.57%)
Mar 02, 2017 191.56 193.50 190.89 191.17 1,433,845 -2.35(-1.21%)
Mar 01, 2017 188.50 194.08 187.93 193.52 2,216,729 +7.55(+4.06%)
Feb 28, 2017 185.87 186.41 184.15 185.97 1,528,913 -0.75(-0.40%)
Feb 27, 2017 187.13 187.89 185.46 186.72 1,973,839 +1.36(+0.73%)
Feb 24, 2017 183.95 186.76 182.95 185.36 1,932,475 +0.42(+0.23%)
Feb 23, 2017 191.00 191.02 184.30 184.94 2,588,292 -3.19(-1.70%)
Feb 22, 2017 192.29 194.31 187.71 188.13 2,131,921 -5.53(-2.86%)
Feb 21, 2017 194.39 196.91 193.50 193.66 2,031,540 +1.66(+0.86%)
Feb 17, 2017 192.00 192.00 192.00 0 -1.21(-0.63%)
Feb 16, 2017 197.97 198.65 192.90 193.21 1,946,014 -4.51(-2.28%)
Feb 15, 2017 198.41 199.40 196.31 197.72 2,306,442 -1.18(-0.59%)
Feb 14, 2017 197.30 199.83 194.47 198.90 1,923,318 +1.86(+0.94%)
Feb 13, 2017 193.83 197.77 193.05 197.04 2,507,037 +2.58(+1.33%)
Feb 10, 2017 193.62 195.00 192.33 194.46 2,982,741 +2.87(+1.50%)
Feb 09, 2017 181.68 193.36 184.24 191.59 3,825,976 +9.91(+5.45%)
Feb 08, 2017 175.18 183.68 168.13 181.68 4,655,546 +6.73(+3.85%)
Feb 07, 2017 179.88 181.07 174.10 174.95 2,141,413 -6.13(-3.39%)
Feb 06, 2017 184.61 185.72 180.00 181.08 2,025,930 -2.76(-1.50%)
Feb 03, 2017 182.82 185.88 182.43 183.84 1,356,581 +0.38(+0.21%)
Feb 02, 2017 180.66 183.49 178.14 183.46 1,571,058 +2.80(+1.55%)
Feb 01, 2017 181.46 181.78 177.97 180.66 1,478,523 +0.43(+0.24%)
Jan 31, 2017 179.26 180.30 177.74 180.23 1,158,551 +1.43(+0.80%)
Jan 30, 2017 181.10 181.11 178.00 178.80 1,393,937 -2.66(-1.47%)
Jan 27, 2017 181.17 182.11 180.45 181.46 1,132,463 -0.77(-0.42%)
Jan 26, 2017 180.84 183.73 180.51 182.23 1,218,040 +1.96(+1.09%)
Jan 25, 2017 180.35 181.91 179.85 180.27 1,430,911 -0.48(-0.27%)
Jan 24, 2017 183.01 183.98 180.35 180.75 1,830,790 -2.15(-1.18%)
Jan 23, 2017 183.60 185.14 181.16 182.90 1,345,067 -2.07(-1.12%)
Jan 20, 2017 186.24 187.74 184.44 184.97 1,289,378 +1.02(+0.55%)
Jan 19, 2017 183.00 186.33 183.00 183.95 1,298,347 +0.94(+0.51%)
Jan 18, 2017 179.82 184.18 179.59 183.01 1,643,873 +1.99(+1.10%)
Jan 17, 2017 182.60 183.40 180.00 181.02 1,201,567 -0.95(-0.52%)
Jan 13, 2017 181.97 181.97 181.97 0 -0.59(-0.32%)
Jan 12, 2017 184.25 184.63 181.53 182.56 1,061,171 -0.33(-0.18%)
Jan 11, 2017 182.35 184.33 179.82 182.89 1,493,889 +1.62(+0.89%)
Jan 10, 2017 183.29 183.29 180.24 181.27 1,386,909 -1.33(-0.73%)
Jan 09, 2017 183.94 184.81 181.06 182.60 1,218,560 -2.47(-1.33%)
Jan 06, 2017 186.43 188.43 184.58 185.07 1,140,519 -0.63(-0.34%)
Jan 05, 2017 185.20 186.95 183.65 185.70 1,236,930 +1.53(+0.83%)
Jan 04, 2017 186.52 186.69 183.94 184.17 1,401,545 -2.43(-1.30%)
Jan 03, 2017 182.99 187.77 181.92 186.60 1,744,733 +6.53(+3.63%)
Dec 30, 2016 180.07 180.07 180.07 0 -1.58(-0.87%)
Dec 29, 2016 182.04 182.88 181.05 181.65 599,884 -0.16(-0.09%)
Dec 28, 2016 184.67 185.77 181.04 181.81 1,029,078 -3.19(-1.72%)
Dec 27, 2016 186.01 186.83 184.17 185.00 688,475 -0.01(-0.01%)
Dec 23, 2016 185.01 185.01 185.01 0 -1.93(-1.03%)
Dec 22, 2016 184.64 187.85 183.87 186.94 1,074,848 +2.10(+1.14%)
Dec 21, 2016 186.60 186.74 184.26 184.84 1,128,262 -0.84(-0.45%)
Dec 20, 2016 186.47 187.95 184.97 185.68 1,223,303 -0.34(-0.18%)
Dec 19, 2016 185.31 187.11 184.10 186.02 1,248,847 +1.03(+0.56%)
Dec 16, 2016 188.19 188.36 184.19 184.99 2,382,372 -2.46(-1.31%)
Dec 15, 2016 186.02 187.97 184.00 187.45 1,533,171 -0.14(-0.07%)
Dec 14, 2016 189.74 193.79 187.26 187.59 1,900,680 -3.66(-1.91%)
Dec 13, 2016 190.51 192.72 187.22 191.25 1,636,814 +2.29(+1.21%)
Dec 12, 2016 193.16 195.00 187.62 188.96 2,467,537 +1.90(+1.02%)
Dec 09, 2016 188.64 189.80 185.20 187.06 1,205,286 +0.05(+0.03%)
Dec 08, 2016 187.30 190.70 184.58 187.01 1,420,481 +1.23(+0.66%)
Dec 07, 2016 184.87 187.36 184.00 185.78 1,705,555 +1.01(+0.55%)
Dec 06, 2016 186.33 187.89 184.41 184.77 1,568,813 -3.48(-1.85%)
Dec 05, 2016 190.61 191.88 188.04 188.25 1,764,340 +0.70(+0.37%)
Dec 02, 2016 189.43 190.42 186.14 187.55 2,278,183 -2.02(-1.07%)
Dec 01, 2016 193.97 194.78 188.61 189.57 2,917,029 -1.47(-0.77%)
Nov 30, 2016 184.88 193.17 183.59 191.04 6,490,217 +17.37(+10.00%)
Nov 29, 2016 169.74 175.94 166.56 173.67 2,350,414 +0.64(+0.37%)
Nov 28, 2016 183.50 183.53 172.41 173.03 2,154,939 -8.84(-4.86%)
Nov 25, 2016 184.00 185.42 181.47 181.87 582,702 -3.64(-1.96%)
Nov 23, 2016 185.51 185.51 185.51 0 +2.41(+1.32%)
Nov 22, 2016 183.94 183.94 180.75 183.10 1,267,141 -0.05(-0.03%)
Nov 21, 2016 184.13 184.80 181.21 183.15 1,668,183 +4.96(+2.78%)
Nov 18, 2016 176.32 180.06 176.32 178.19 1,013,142 +2.33(+1.32%)
Nov 17, 2016 180.43 182.22 175.24 175.86 1,237,837 -2.67(-1.50%)
Nov 16, 2016 178.00 181.95 177.24 178.53 1,145,507 -0.20(-0.11%)
Nov 15, 2016 176.24 180.10 175.27 178.73 1,946,918 +5.10(+2.94%)
Nov 14, 2016 170.84 173.97 168.68 173.63 1,207,713 +1.54(+0.89%)
Nov 11, 2016 177.60 177.65 168.79 172.09 2,307,905 -7.34(-4.09%)
Nov 10, 2016 175.98 181.58 174.80 179.43 1,505,162 +1.72(+0.97%)
Nov 09, 2016 174.92 179.55 172.79 177.71 2,034,315 +2.67(+1.53%)
Nov 08, 2016 172.34 175.96 170.76 175.04 1,710,979 +1.60(+0.92%)
Nov 07, 2016 174.32 174.72 171.80 173.44 1,772,043 +2.33(+1.36%)
Nov 04, 2016 173.17 173.95 169.15 171.11 1,888,612 -2.06(-1.19%)
Nov 03, 2016 172.06 173.83 167.56 173.17 2,451,037 +1.90(+1.11%)
Nov 02, 2016 173.22 174.80 168.31 171.27 4,690,451 -9.70(-5.36%)
Nov 01, 2016 179.93 182.06 177.20 180.97 1,843,670 +1.95(+1.09%)
Oct 31, 2016 180.84 182.44 178.43 179.02 1,310,693 -2.61(-1.44%)
Oct 28, 2016 182.67 186.56 180.19 181.63 1,332,004 -1.04(-0.57%)
Oct 27, 2016 183.65 184.10 182.36 182.67 930,303 -0.36(-0.20%)
Oct 26, 2016 181.00 184.83 179.59 183.03 1,306,573 +0.00(+0.00%)
Oct 25, 2016 185.25 186.65 182.95 183.03 944,132 -2.30(-1.24%)
Oct 24, 2016 186.98 188.00 181.55 185.33 1,320,935 -1.67(-0.89%)
Oct 21, 2016 187.56 189.13 185.94 187.00 1,084,492 -2.38(-1.26%)
Oct 20, 2016 187.03 190.27 186.28 189.38 1,105,990 +0.35(+0.19%)
Oct 19, 2016 186.16 191.28 186.00 189.03 1,741,868 +5.00(+2.72%)
Oct 18, 2016 186.66 186.67 183.00 184.03 1,137,331 -0.25(-0.14%)
Oct 17, 2016 186.28 187.07 182.02 184.28 1,173,947 -1.68(-0.90%)
Oct 14, 2016 189.63 189.79 185.85 185.96 1,233,907 -2.20(-1.17%)
Oct 13, 2016 189.31 190.05 186.56 188.16 1,091,802 -2.75(-1.44%)
Oct 12, 2016 191.20 192.23 190.07 190.91 1,246,884 -1.55(-0.81%)
Oct 11, 2016 192.49 193.39 190.67 192.46 1,481,759 -0.78(-0.40%)
Oct 10, 2016 188.02 193.32 187.80 193.24 2,185,111 +6.85(+3.68%)
Oct 07, 2016 186.88 188.31 185.67 186.39 1,261,084 +0.19(+0.10%)
Oct 06, 2016 185.89 186.67 183.52 186.20 1,249,374 +0.87(+0.47%)
Oct 05, 2016 185.28 186.65 184.65 185.33 1,825,353 +2.83(+1.55%)
Oct 04, 2016 185.98 186.24 181.42 182.50 1,569,151 -2.89(-1.56%)
Oct 03, 2016 185.00 186.42 182.92 185.39 1,446,921 -0.26(-0.14%)
Sep 30, 2016 186.20 187.99 184.79 185.65 1,894,942 +0.29(+0.16%)
Sep 29, 2016 181.60 187.74 181.60 185.36 3,189,360 +1.93(+1.05%)
Sep 28, 2016 174.54 184.07 172.70 183.43 2,440,223 +10.62(+6.15%)
Sep 27, 2016 171.99 174.25 170.31 172.81 1,215,073 -1.76(-1.01%)
Sep 26, 2016 176.06 177.25 174.33 174.57 1,113,440 -0.96(-0.55%)
Sep 23, 2016 178.38 179.25 173.34 175.53 1,366,217 -3.52(-1.97%)
Sep 22, 2016 184.05 185.00 179.00 179.05 1,148,699 -3.36(-1.84%)
Sep 21, 2016 178.08 182.75 177.11 182.41 1,569,486 +6.66(+3.79%)
Sep 20, 2016 176.39 177.93 174.74 175.75 1,591,733 -0.75(-0.42%)
Sep 19, 2016 178.37 179.73 176.43 176.50 1,378,423 -0.62(-0.35%)
Sep 16, 2016 175.80 177.46 174.09 177.12 2,548,488 -1.36(-0.76%)
Sep 15, 2016 176.88 181.06 176.31 178.48 1,587,187 +2.17(+1.23%)
Sep 14, 2016 175.77 179.08 174.51 176.31 1,767,747 -0.56(-0.32%)
Sep 13, 2016 180.66 181.15 174.80 176.87 1,773,042 -6.34(-3.46%)
Sep 12, 2016 179.47 184.68 177.22 183.21 2,063,050 +2.61(+1.45%)
Sep 09, 2016 185.85 187.66 180.60 180.60 2,669,116 -6.91(-3.69%)
Sep 08, 2016 189.68 190.94 186.43 187.51 2,240,932 -0.80(-0.42%)
Sep 07, 2016 184.84 188.60 184.27 188.31 2,035,359 +4.81(+2.62%)
Sep 06, 2016 183.69 184.90 181.46 183.50 1,382,327 -0.21(-0.11%)
Sep 02, 2016 182.00 183.71 183.71 183.71 1,247,700 +3.49(+1.94%)
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.