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 (%)
Sep 30, 2021 170.00 170.24 166.44 166.51 2,101,550 -3.79(-2.23%)
Sep 29, 2021 168.62 171.48 165.92 170.30 1,792,766 +0.76(+0.45%)
Sep 28, 2021 170.14 171.19 167.56 169.54 3,288,329 +1.52(+0.90%)
Sep 27, 2021 166.14 168.85 164.50 168.02 2,340,014 +5.99(+3.70%)
Sep 24, 2021 157.01 163.55 157.00 162.03 2,299,029 +4.07(+2.58%)
Sep 23, 2021 150.80 158.60 150.39 157.96 1,991,065 +7.91(+5.27%)
Sep 22, 2021 150.89 152.34 149.34 150.05 2,653,316 +2.10(+1.42%)
Sep 21, 2021 150.52 152.27 146.91 147.95 1,430,163 -1.41(-0.94%)
Sep 20, 2021 152.89 153.01 146.40 149.36 2,766,162 -7.69(-4.90%)
Sep 17, 2021 157.62 158.32 155.71 157.05 3,755,223 +0.02(+0.01%)
Sep 16, 2021 158.95 158.95 156.09 157.03 1,321,283 -1.63(-1.03%)
Sep 15, 2021 155.90 160.24 155.78 158.66 2,730,076 +5.71(+3.73%)
Sep 14, 2021 157.02 157.75 152.09 152.95 1,574,294 -1.92(-1.24%)
Sep 13, 2021 153.21 157.95 153.21 154.87 3,018,418 +3.79(+2.51%)
Sep 10, 2021 152.74 153.23 150.28 151.08 1,527,272 +0.78(+0.52%)
Sep 09, 2021 144.49 151.10 143.63 150.30 2,112,950 +5.00(+3.44%)
Sep 08, 2021 148.88 149.85 145.19 145.30 1,275,648 -2.25(-1.52%)
Sep 07, 2021 149.01 150.13 146.47 147.55 1,577,262 -2.33(-1.55%)
Sep 03, 2021 149.11 150.74 148.08 149.88 1,025,750 +0.03(+0.02%)
Sep 02, 2021 147.98 151.53 147.98 149.85 1,441,107 +1.93(+1.30%)
Sep 01, 2021 149.81 151.37 146.94 147.92 1,637,425 -1.75(-1.17%)
Aug 31, 2021 148.76 151.25 147.25 149.67 3,519,452 -0.61(-0.41%)
Aug 30, 2021 152.01 153.13 150.22 150.28 1,198,253 -1.39(-0.92%)
Aug 27, 2021 149.20 152.63 149.20 151.67 1,470,364 +4.78(+3.25%)
Aug 26, 2021 147.86 149.23 146.34 146.89 1,061,044 -2.26(-1.52%)
Aug 25, 2021 148.42 150.43 147.02 149.15 1,195,551 +1.31(+0.89%)
Aug 24, 2021 147.00 148.29 145.78 147.84 1,553,108 +2.29(+1.57%)
Aug 23, 2021 145.34 146.88 144.66 145.55 1,763,235 +4.23(+2.99%)
Aug 20, 2021 139.29 142.78 138.57 141.32 1,812,455 +0.85(+0.61%)
Aug 19, 2021 140.00 142.13 137.54 140.47 2,336,033 -1.87(-1.31%)
Aug 18, 2021 145.02 146.56 142.17 142.34 1,380,483 -2.66(-1.83%)
Aug 17, 2021 145.67 147.63 143.11 145.00 1,745,724 -2.59(-1.75%)
Aug 16, 2021 150.00 150.00 147.24 147.59 1,512,714 -4.01(-2.65%)
Aug 13, 2021 154.60 154.87 151.48 151.60 1,151,540 -3.08(-1.99%)
Aug 12, 2021 153.86 155.36 152.39 154.68 1,326,722 +0.68(+0.44%)
Aug 11, 2021 151.60 154.81 150.01 154.00 1,859,038 +2.52(+1.66%)
Aug 10, 2021 149.45 152.16 148.11 151.48 1,946,938 +3.40(+2.30%)
Aug 09, 2021 149.01 150.25 147.16 148.08 1,892,909 -3.47(-2.29%)
Aug 06, 2021 153.65 154.49 151.46 151.55 1,391,982 -0.24(-0.16%)
Aug 05, 2021 152.01 153.62 149.33 151.79 1,709,749 +1.79(+1.19%)
Aug 04, 2021 150.22 153.60 148.76 150.00 3,346,524 -3.51(-2.29%)
Aug 03, 2021 140.80 154.90 140.20 153.51 4,216,649 +11.16(+7.84%)
Aug 02, 2021 145.92 148.42 141.41 142.35 2,021,425 -3.02(-2.08%)
Jul 30, 2021 145.43 145.90 143.28 145.37 1,712,316 -1.70(-1.16%)
Jul 29, 2021 147.23 148.42 145.00 147.07 1,643,994 +2.09(+1.44%)
Jul 28, 2021 143.56 146.09 141.43 144.98 1,387,778 +2.30(+1.61%)
Jul 27, 2021 143.19 143.81 141.03 142.68 1,281,397 -1.98(-1.37%)
Jul 26, 2021 142.22 146.22 141.75 144.66 1,128,965 +2.71(+1.91%)
Jul 23, 2021 144.21 144.21 140.33 141.95 1,111,278 -1.90(-1.32%)
Jul 22, 2021 145.04 145.25 141.90 143.85 1,527,544 -1.24(-0.85%)
Jul 21, 2021 141.78 145.80 141.00 145.09 3,124,979 +6.14(+4.42%)
Jul 20, 2021 136.69 139.92 135.00 138.95 2,373,400 +2.29(+1.68%)
Jul 19, 2021 135.26 138.38 133.73 136.66 3,848,838 -4.28(-3.04%)
Jul 16, 2021 148.68 149.50 140.44 140.94 3,229,539 -6.35(-4.31%)
Jul 15, 2021 149.38 151.80 146.29 147.29 2,051,371 -4.57(-3.01%)
Jul 14, 2021 158.32 159.73 151.56 151.86 1,940,894 -5.33(-3.39%)
Jul 13, 2021 156.95 158.48 155.86 157.19 1,606,531 +0.13(+0.08%)
Jul 12, 2021 155.44 158.26 154.07 157.06 1,827,993 -0.94(-0.59%)
Jul 09, 2021 159.67 159.67 157.45 158.00 1,886,866 +0.76(+0.48%)
Jul 08, 2021 154.63 159.54 154.63 157.24 1,992,869 +0.05(+0.03%)
Jul 07, 2021 161.37 162.52 156.47 157.19 1,685,343 -3.77(-2.34%)
Jul 06, 2021 166.69 166.69 160.50 160.96 1,709,238 -5.78(-3.47%)
Jul 02, 2021 166.35 167.54 164.49 166.74 1,327,519 -0.66(-0.39%)
Jul 01, 2021 167.30 168.69 165.51 167.40 2,267,031 +4.88(+3.00%)
Jun 30, 2021 159.96 163.48 159.96 162.52 1,851,634 +3.86(+2.43%)
Jun 29, 2021 160.80 161.73 158.11 158.66 1,008,100 -1.58(-0.99%)
Jun 28, 2021 164.11 164.11 159.10 160.24 2,413,444 -4.93(-2.98%)
Jun 25, 2021 165.21 166.81 164.01 165.17 4,576,501 +1.06(+0.65%)
Jun 24, 2021 164.13 165.11 162.53 164.11 1,768,316 -0.14(-0.09%)
Jun 23, 2021 163.50 167.98 163.30 164.25 2,253,377 +2.03(+1.25%)
Jun 22, 2021 161.22 163.19 159.31 162.22 2,311,611 +1.13(+0.70%)
Jun 21, 2021 157.53 162.01 157.17 161.09 3,995,699 +6.25(+4.04%)
Jun 18, 2021 154.40 157.06 153.42 154.84 9,595,768 -2.66(-1.69%)
Jun 17, 2021 160.85 163.62 155.40 157.50 3,564,370 -3.91(-2.42%)
Jun 16, 2021 162.64 163.23 160.07 161.41 2,856,666 -0.68(-0.42%)
Jun 15, 2021 162.67 163.85 161.19 162.09 3,763,844 -0.04(-0.02%)
Jun 14, 2021 165.06 165.58 161.85 162.13 2,813,895 -0.77(-0.47%)
Jun 11, 2021 164.14 164.88 162.45 162.90 2,659,310 -0.23(-0.14%)
Jun 10, 2021 167.00 167.00 161.91 163.13 5,433,494 -4.62(-2.75%)
Jun 09, 2021 169.85 170.71 166.50 167.75 2,879,773 -1.69(-1.00%)
Jun 08, 2021 169.72 171.65 167.04 169.44 1,965,449 -1.27(-0.74%)
Jun 07, 2021 170.91 171.99 169.30 170.71 1,298,463 +0.41(+0.24%)
Jun 04, 2021 171.22 172.94 168.18 170.30 1,889,115 +0.20(+0.12%)
Jun 03, 2021 165.62 171.43 164.79 170.10 2,626,935 +3.52(+2.11%)
Jun 02, 2021 162.08 168.76 159.82 166.58 2,998,053 +5.14(+3.18%)
Jun 01, 2021 155.00 162.17 154.75 161.44 2,887,341 +9.25(+6.08%)
May 28, 2021 152.42 153.30 151.06 152.19 1,546,445 +0.25(+0.16%)
May 27, 2021 151.24 152.16 149.07 151.94 3,064,875 +1.65(+1.10%)
May 26, 2021 148.66 150.89 148.00 150.29 2,542,466 +1.97(+1.33%)
May 25, 2021 151.36 151.93 147.80 148.32 2,144,423 -3.32(-2.19%)
May 24, 2021 152.08 152.63 150.14 151.64 2,155,809 +0.92(+0.61%)
May 21, 2021 153.01 156.21 150.69 150.72 2,354,588 +0.07(+0.05%)
May 20, 2021 152.00 152.44 148.00 150.65 4,580,880 -2.44(-1.59%)
May 19, 2021 154.72 156.28 150.95 153.09 2,875,966 -5.28(-3.33%)
May 18, 2021 161.63 162.11 157.41 158.37 2,238,223 -2.66(-1.65%)
May 17, 2021 157.00 161.21 154.80 161.03 3,040,605 +3.98(+2.53%)
May 14, 2021 154.15 157.24 153.88 157.05 1,985,518 +5.18(+3.41%)
May 13, 2021 155.90 157.49 149.64 151.87 3,194,759 -4.30(-2.75%)
May 12, 2021 159.29 160.53 155.06 156.17 3,234,369 -1.53(-0.97%)
May 11, 2021 157.11 158.76 152.71 157.70 6,410,992 -9.88(-5.90%)
May 10, 2021 170.00 175.37 167.45 167.58 2,490,653 -0.25(-0.15%)
May 07, 2021 163.04 168.53 161.33 167.83 2,028,995 +2.89(+1.75%)
May 06, 2021 162.61 165.13 159.33 164.94 1,967,125 +0.60(+0.37%)
May 05, 2021 161.85 166.67 156.72 164.34 2,730,476 +5.89(+3.72%)
May 04, 2021 158.34 160.58 155.73 158.45 1,788,255 -0.21(-0.13%)
May 03, 2021 155.96 159.33 155.54 158.66 1,203,543 +4.83(+3.14%)
Apr 30, 2021 158.00 159.27 153.53 153.83 1,599,900 -5.74(-3.60%)
Apr 29, 2021 159.09 161.67 156.61 159.57 1,606,406 +2.35(+1.49%)
Apr 28, 2021 152.46 158.44 152.19 157.22 2,046,289 +6.15(+4.07%)
Apr 27, 2021 148.90 151.61 148.16 151.07 1,128,685 +2.09(+1.40%)
Apr 26, 2021 146.97 149.66 146.01 148.98 1,082,924 +2.53(+1.73%)
Apr 23, 2021 144.65 147.61 144.37 146.45 1,337,400 +0.17(+0.12%)
Apr 22, 2021 148.26 148.26 145.25 146.28 1,148,764 -0.82(-0.56%)
Apr 21, 2021 142.79 147.67 141.35 147.10 1,480,248 +1.18(+0.81%)
Apr 20, 2021 147.53 147.65 143.37 145.92 2,088,979 -2.66(-1.79%)
Apr 19, 2021 149.21 151.39 147.56 148.58 1,374,007 +0.17(+0.11%)
Apr 16, 2021 153.00 153.00 148.01 148.41 1,753,800 -3.81(-2.50%)
Apr 15, 2021 151.20 153.16 150.22 152.22 2,293,899 -0.88(-0.57%)
Apr 14, 2021 146.50 153.85 146.50 153.10 2,727,197 +7.42(+5.09%)
Apr 13, 2021 145.66 147.74 145.10 145.68 1,760,070 +0.66(+0.46%)
Apr 12, 2021 148.89 149.00 143.95 145.02 1,740,691 -2.17(-1.47%)
Apr 09, 2021 149.56 150.61 145.52 147.19 1,906,000 -2.30(-1.54%)
Apr 08, 2021 151.07 151.89 148.75 149.49 2,562,045 -4.04(-2.63%)
Apr 07, 2021 152.26 154.85 151.28 153.53 1,901,227 +2.15(+1.42%)
Apr 06, 2021 152.99 156.54 150.58 151.38 3,355,820 -0.80(-0.53%)
Apr 05, 2021 155.43 157.26 151.50 152.18 4,960,504 -12.42(-7.55%)
Apr 01, 2021 159.68 164.78 158.50 164.60 2,201,600 +5.78(+3.64%)
Mar 31, 2021 159.89 160.52 157.82 158.82 1,982,235 -1.80(-1.12%)
Mar 30, 2021 159.88 161.45 158.28 160.62 1,164,864 -1.66(-1.02%)
Mar 29, 2021 163.83 163.99 158.91 162.28 1,347,544 -2.53(-1.54%)
Mar 26, 2021 164.22 165.49 161.20 164.81 2,010,000 +3.50(+2.17%)
Mar 25, 2021 157.71 161.80 155.82 161.31 1,744,073 +0.01(+0.01%)
Mar 24, 2021 160.18 164.30 160.08 161.30 1,946,754 +3.96(+2.52%)
Mar 23, 2021 154.82 162.64 153.12 157.34 2,852,758 -1.32(-0.83%)
Mar 22, 2021 162.66 162.95 158.18 158.66 1,943,479 -4.82(-2.95%)
Mar 19, 2021 162.30 164.77 157.90 163.48 4,275,100 +1.60(+0.99%)
Mar 18, 2021 168.25 168.76 160.63 161.88 3,482,280 -7.39(-4.37%)
Mar 17, 2021 163.35 169.49 162.40 169.27 3,077,426 +6.24(+3.83%)
Mar 16, 2021 163.97 165.45 161.66 163.03 2,505,861 -2.73(-1.65%)
Mar 15, 2021 165.62 166.26 163.72 165.76 1,993,959 +0.13(+0.08%)
Mar 12, 2021 165.91 166.82 164.00 165.63 1,933,600 +1.05(+0.64%)
Mar 11, 2021 160.13 165.85 159.45 164.58 2,795,566 +6.08(+3.84%)
Mar 10, 2021 155.36 158.98 152.03 158.50 4,803,837 +1.57(+1.00%)
Mar 09, 2021 159.69 165.17 156.83 156.93 3,111,994 -5.16(-3.18%)
Mar 08, 2021 165.16 165.57 160.51 162.09 2,650,476 -1.50(-0.92%)
Mar 05, 2021 163.00 165.54 159.61 163.59 3,494,700 +5.02(+3.17%)
Mar 04, 2021 155.34 160.00 152.72 158.57 3,297,016 +4.41(+2.86%)
Mar 03, 2021 151.44 158.36 151.24 154.16 2,982,780 +4.41(+2.94%)
Mar 02, 2021 148.82 150.41 147.32 149.75 2,019,502 +1.28(+0.86%)
Mar 01, 2021 148.88 150.22 146.83 148.47 2,245,058 -0.10(-0.07%)
Feb 26, 2021 147.67 150.26 141.28 148.57 3,139,500 -0.48(-0.32%)
Feb 25, 2021 151.71 153.21 148.14 149.05 2,748,913 -1.01(-0.67%)
Feb 24, 2021 143.98 151.06 142.63 150.06 3,229,461 +4.82(+3.32%)
Feb 23, 2021 141.39 145.56 133.40 145.24 4,105,216 +5.77(+4.14%)
Feb 22, 2021 135.10 144.23 134.64 139.47 3,657,533 +5.53(+4.13%)
Feb 19, 2021 133.81 134.72 131.81 133.94 2,257,000 +0.93(+0.70%)
Feb 18, 2021 135.76 136.49 131.76 133.01 2,637,804 -3.19(-2.34%)
Feb 17, 2021 136.72 137.87 134.35 136.20 2,711,081 +0.04(+0.03%)
Feb 16, 2021 136.11 138.96 135.15 136.16 3,939,998 +3.87(+2.93%)
Feb 12, 2021 129.00 132.89 127.81 132.29 2,138,800 +2.42(+1.86%)
Feb 11, 2021 131.75 132.63 127.13 129.87 1,881,433 -2.48(-1.87%)
Feb 10, 2021 129.51 134.33 129.28 132.35 2,683,114 +3.31(+2.57%)
Feb 09, 2021 132.29 132.80 128.60 129.04 2,903,177 -4.01(-3.01%)
Feb 08, 2021 129.00 133.94 128.45 133.05 2,027,322 +4.81(+3.75%)
Feb 05, 2021 130.33 130.33 126.86 128.24 2,001,000 +1.64(+1.30%)
Feb 04, 2021 127.03 127.58 123.28 126.60 1,532,210 -0.04(-0.03%)
Feb 03, 2021 119.53 127.34 119.25 126.64 2,139,978 +7.06(+5.90%)
Feb 02, 2021 124.34 124.67 119.39 119.58 2,052,028 -0.68(-0.57%)
Feb 01, 2021 122.17 122.99 119.07 120.26 1,830,604 -0.64(-0.53%)
Jan 29, 2021 121.24 124.28 119.84 120.90 2,747,900 -1.70(-1.39%)
Jan 28, 2021 118.48 123.65 115.14 122.60 4,512,104 +4.97(+4.23%)
Jan 27, 2021 121.80 123.90 117.06 117.63 3,793,550 -6.01(-4.86%)
Jan 26, 2021 130.71 132.39 123.57 123.64 2,101,370 -5.69(-4.40%)
Jan 25, 2021 129.38 130.47 125.68 129.33 1,712,525 -1.83(-1.40%)
Jan 22, 2021 126.94 131.74 125.76 131.16 2,521,700 +1.16(+0.89%)
Jan 21, 2021 131.68 132.18 126.93 130.00 3,598,830 -2.13(-1.61%)
Jan 20, 2021 134.53 134.53 130.92 132.13 2,283,766 +0.09(+0.07%)
Jan 19, 2021 128.72 132.97 128.27 132.04 2,796,846 +4.66(+3.66%)
Jan 15, 2021 130.90 130.96 126.31 127.38 2,783,800 -5.00(-3.78%)
Jan 14, 2021 130.99 134.09 129.89 132.38 3,050,629 +1.45(+1.11%)
Jan 13, 2021 133.68 134.51 129.51 130.93 3,363,456 -4.19(-3.10%)
Jan 12, 2021 133.25 138.42 132.74 135.12 13,487,067 +3.70(+2.82%)
Jan 11, 2021 127.13 131.77 126.17 131.42 2,467,257 +0.18(+0.14%)
Jan 08, 2021 133.78 133.78 130.12 131.24 3,147,800 -0.75(-0.57%)
Jan 07, 2021 128.38 133.41 127.28 131.99 2,930,722 +5.63(+4.46%)
Jan 06, 2021 122.39 128.46 121.30 126.36 3,447,396 +5.01(+4.13%)
Jan 05, 2021 115.17 124.50 114.98 121.35 3,046,005 +7.87(+6.94%)
Jan 04, 2021 115.02 116.37 111.82 113.48 1,630,878 -0.41(-0.36%)
Dec 31, 2020 113.89 113.89 113.89 1,292,484 -0.68(-0.59%)
Dec 30, 2020 110.36 114.92 109.89 114.57 1,292,484 +3.93(+3.55%)
Dec 29, 2020 111.01 112.09 109.11 110.64 1,320,095 -0.01(-0.01%)
Dec 28, 2020 112.86 113.90 110.15 110.65 1,010,289 -1.84(-1.64%)
Dec 24, 2020 112.86 112.86 110.76 112.49 487,800 -0.63(-0.56%)
Dec 23, 2020 109.78 114.88 109.44 113.12 1,417,004 +4.68(+4.32%)
Dec 22, 2020 111.50 111.63 108.19 108.44 1,579,653 -2.45(-2.21%)
Dec 21, 2020 108.95 113.64 107.96 110.89 1,657,933 -3.47(-3.03%)
Dec 18, 2020 114.56 115.19 112.62 114.36 3,011,100 -0.02(-0.02%)
Dec 17, 2020 117.58 117.77 113.54 114.38 1,980,678 -2.51(-2.15%)
Dec 16, 2020 118.00 119.42 115.76 116.89 2,457,895 -0.55(-0.47%)
Dec 15, 2020 114.50 117.77 112.47 117.44 1,855,530 +4.33(+3.83%)
Dec 14, 2020 118.04 118.21 111.91 113.11 1,964,003 -2.46(-2.13%)
Dec 11, 2020 117.78 118.27 114.34 115.57 1,729,700 -3.22(-2.71%)
Dec 10, 2020 113.72 119.52 113.72 118.79 1,990,604 +4.36(+3.81%)
Dec 09, 2020 115.64 116.23 112.25 114.43 2,037,601 +0.16(+0.14%)
Dec 08, 2020 109.79 115.10 108.73 114.27 1,951,985 +3.99(+3.62%)
Dec 07, 2020 112.72 112.72 109.65 110.28 2,046,392 -3.78(-3.31%)
Dec 04, 2020 107.60 114.28 107.50 114.06 2,575,900 +8.71(+8.27%)
Dec 03, 2020 101.95 106.74 100.72 105.35 1,988,845 +3.82(+3.76%)
Dec 02, 2020 99.19 104.94 98.59 101.53 1,904,655 +1.73(+1.73%)
Dec 01, 2020 103.54 103.84 99.10 99.80 1,750,886 -0.78(-0.78%)
Nov 30, 2020 108.59 108.69 100.27 100.58 3,450,519 -9.49(-8.62%)
Nov 27, 2020 109.62 111.54 109.14 110.07 1,109,100 +0.11(+0.10%)
Nov 25, 2020 110.00 111.19 108.33 109.96 1,690,800 -1.39(-1.25%)
Nov 24, 2020 108.31 111.43 107.65 111.35 3,011,791 +6.85(+6.56%)
Nov 23, 2020 97.50 104.53 97.30 104.50 2,153,772 +8.69(+9.07%)
Nov 20, 2020 96.24 97.25 94.87 95.81 1,851,500 -0.82(-0.85%)
Nov 19, 2020 93.90 96.80 93.00 96.63 1,356,435 +2.02(+2.14%)
Nov 18, 2020 96.58 98.96 94.57 94.61 1,547,844 -1.30(-1.36%)
Nov 17, 2020 93.07 96.09 92.03 95.91 1,240,173 +1.20(+1.27%)
Nov 16, 2020 94.50 95.15 92.42 94.71 1,943,952 +4.04(+4.46%)
Nov 13, 2020 87.24 91.16 87.24 90.67 1,427,300 +4.40(+5.10%)
Nov 12, 2020 89.27 91.03 85.68 86.27 1,849,911 -4.37(-4.82%)
Nov 11, 2020 93.36 93.46 89.80 90.64 1,639,815 -1.11(-1.21%)
Nov 10, 2020 90.24 92.19 86.98 91.75 2,427,658 +3.38(+3.82%)
Nov 09, 2020 86.51 90.58 84.22 88.37 4,540,030 +11.03(+14.26%)
Nov 06, 2020 79.93 81.37 77.10 77.34 2,205,200 -2.24(-2.81%)
Nov 05, 2020 81.71 85.00 79.47 79.58 2,919,413 -3.92(-4.69%)
Nov 04, 2020 82.73 85.93 80.12 83.50 1,984,942 +1.30(+1.58%)
Nov 03, 2020 84.49 84.86 81.25 82.20 1,779,606 -0.60(-0.72%)
Nov 02, 2020 80.80 84.35 79.05 82.80 2,503,721 +3.24(+4.07%)
Oct 30, 2020 81.05 81.50 77.45 79.56 2,677,400 -1.86(-2.28%)
Oct 29, 2020 79.06 81.66 76.99 81.42 2,347,405 +1.09(+1.36%)
Oct 28, 2020 81.17 83.57 80.26 80.33 3,865,512 -3.45(-4.12%)
Oct 27, 2020 83.16 84.92 82.56 83.78 2,668,475 +0.98(+1.18%)
Oct 26, 2020 83.70 84.54 81.57 82.80 3,580,646 -2.74(-3.20%)
Oct 23, 2020 83.80 86.27 83.18 85.54 2,868,100 +2.54(+3.06%)
Oct 22, 2020 78.47 83.50 76.58 83.00 5,713,290 +4.56(+5.81%)
Oct 21, 2020 82.50 83.40 78.12 78.44 4,631,222 -5.09(-6.09%)
Oct 20, 2020 82.75 84.82 81.39 83.53 4,188,188 -3.52(-4.04%)
Oct 19, 2020 90.76 91.14 86.98 87.05 2,034,361 -3.21(-3.56%)
Oct 16, 2020 91.99 92.30 90.22 90.26 1,014,000 -1.96(-2.13%)
Oct 15, 2020 88.26 92.37 87.32 92.22 854,866 +2.13(+2.36%)
Oct 14, 2020 88.66 92.63 88.66 90.09 1,627,621 +1.94(+2.20%)
Oct 13, 2020 88.44 90.59 87.71 88.15 771,749 -0.53(-0.60%)
Oct 12, 2020 88.29 89.21 86.56 88.68 890,117 +0.61(+0.69%)
Oct 09, 2020 90.07 90.55 87.63 88.07 1,094,700 -1.41(-1.58%)
Oct 08, 2020 89.71 90.17 88.32 89.48 1,188,563 +0.54(+0.61%)
Oct 07, 2020 88.01 89.68 87.22 88.94 1,050,377 +0.91(+1.03%)
Oct 06, 2020 90.98 92.25 87.75 88.03 1,437,395 -1.29(-1.44%)
Oct 05, 2020 88.00 89.39 86.42 89.32 962,884 +2.78(+3.21%)
Oct 02, 2020 82.06 87.56 81.86 86.54 1,874,300 +1.97(+2.33%)
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.