Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

269.62 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 (%)
Nov 30, 2017 118.48 121.70 117.81 121.09 2,414,535 +3.79(+3.23%)
Nov 29, 2017 117.58 118.99 116.02 117.31 1,182,186 +0.06(+0.05%)
Nov 28, 2017 117.00 117.65 116.04 117.25 1,158,675 +0.39(+0.34%)
Nov 27, 2017 119.20 119.20 115.62 116.86 1,776,617 -2.73(-2.28%)
Nov 24, 2017 120.53 120.96 119.59 119.59 480,523 +0.02(+0.01%)
Nov 22, 2017 119.16 120.61 118.52 119.57 1,345,579 +1.44(+1.22%)
Nov 21, 2017 118.41 119.00 117.47 118.14 1,344,395 +0.56(+0.48%)
Nov 20, 2017 117.85 118.20 116.88 117.58 1,327,809 -0.55(-0.47%)
Nov 17, 2017 117.51 118.96 117.13 118.13 1,227,578 +0.91(+0.78%)
Nov 16, 2017 117.64 118.14 116.27 117.21 1,185,474 -0.36(-0.31%)
Nov 15, 2017 117.41 117.94 114.93 117.58 2,139,944 -1.01(-0.85%)
Nov 14, 2017 121.37 121.58 118.26 118.58 2,396,579 -3.19(-2.62%)
Nov 13, 2017 123.25 124.04 121.35 121.78 1,631,856 -1.56(-1.26%)
Nov 10, 2017 124.61 125.36 122.80 123.33 1,797,050 -1.72(-1.37%)
Nov 09, 2017 123.12 125.56 122.88 125.05 2,752,782 +1.22(+0.98%)
Nov 08, 2017 124.79 126.12 123.31 123.83 2,519,480 -1.63(-1.30%)
Nov 07, 2017 123.78 125.65 122.12 125.46 4,293,430 +2.23(+1.81%)
Nov 06, 2017 117.43 123.37 117.18 123.23 3,951,385 +6.60(+5.66%)
Nov 03, 2017 114.48 118.15 114.29 116.63 2,773,097 +1.93(+1.69%)
Nov 02, 2017 119.15 120.18 111.85 114.70 4,402,377 -4.79(-4.01%)
Nov 01, 2017 117.12 120.38 116.92 119.48 3,431,526 +3.34(+2.87%)
Oct 31, 2017 113.78 116.82 113.70 116.15 3,621,208 +2.65(+2.33%)
Oct 30, 2017 112.93 114.15 112.69 113.50 2,059,273 +0.68(+0.61%)
Oct 27, 2017 110.18 113.64 109.15 112.82 1,623,197 +2.38(+2.16%)
Oct 26, 2017 110.58 111.42 109.69 110.44 1,831,977 +0.12(+0.11%)
Oct 25, 2017 110.44 111.31 108.89 110.32 1,894,020 -0.82(-0.74%)
Oct 24, 2017 112.08 112.77 110.75 111.14 1,806,757 -0.55(-0.49%)
Oct 23, 2017 113.06 113.06 111.64 111.69 2,450,536 -0.64(-0.57%)
Oct 20, 2017 111.51 113.11 110.94 112.33 2,804,987 +1.37(+1.24%)
Oct 19, 2017 111.24 113.31 110.61 110.96 1,759,543 -1.64(-1.45%)
Oct 18, 2017 113.11 114.56 112.40 112.59 1,756,759 -0.20(-0.18%)
Oct 17, 2017 111.52 112.94 110.48 112.80 1,966,095 +1.29(+1.16%)
Oct 16, 2017 112.59 112.97 110.88 111.51 2,456,366 -0.18(-0.16%)
Oct 13, 2017 114.63 114.78 111.55 111.69 2,928,629 -1.80(-1.59%)
Oct 12, 2017 114.60 116.24 113.26 113.49 3,186,899 -2.15(-1.86%)
Oct 11, 2017 116.92 116.94 114.79 115.64 2,166,175 -1.29(-1.10%)
Oct 10, 2017 118.15 118.55 116.61 116.92 2,595,968 -0.23(-0.19%)
Oct 09, 2017 116.92 117.52 116.08 117.15 1,219,165 +0.38(+0.33%)
Oct 06, 2017 116.32 116.97 115.71 116.77 1,566,441 -0.54(-0.46%)
Oct 05, 2017 118.03 118.65 116.62 117.31 1,724,309 -0.46(-0.39%)
Oct 04, 2017 118.35 118.96 116.85 117.77 2,417,322 -0.97(-0.82%)
Oct 03, 2017 117.18 119.64 116.57 118.74 2,895,122 +1.33(+1.14%)
Oct 02, 2017 113.06 117.43 112.14 117.41 2,607,809 +2.91(+2.54%)
Sep 29, 2017 114.05 114.90 112.68 114.50 1,663,264 -0.01(-0.01%)
Sep 28, 2017 116.06 116.92 113.91 114.50 1,836,466 -1.55(-1.33%)
Sep 27, 2017 116.08 113.95 116.05 3,240,415 +1.55(+1.36%)
Sep 26, 2017 113.14 115.01 112.43 114.50 2,209,824 +0.71(+0.63%)
Sep 25, 2017 112.23 114.18 112.23 113.78 4,254,741 +2.06(+1.84%)
Sep 22, 2017 109.55 111.83 109.51 111.73 1,993,014 +1.55(+1.41%)
Sep 21, 2017 109.43 110.46 108.79 110.17 2,650,197 +0.58(+0.52%)
Sep 20, 2017 106.68 109.72 106.68 109.60 2,610,458 +3.24(+3.05%)
Sep 19, 2017 106.39 106.67 105.67 106.36 1,330,365 +0.07(+0.07%)
Sep 18, 2017 105.41 106.57 104.98 106.29 1,569,276 +0.05(+0.05%)
Sep 15, 2017 106.35 106.56 105.12 106.23 2,896,130 +0.00(+0.00%)
Sep 14, 2017 105.92 107.27 105.63 106.23 3,559,282 +1.10(+1.05%)
Sep 13, 2017 101.20 105.52 101.20 105.13 3,040,644 +4.34(+4.30%)
Sep 12, 2017 100.62 101.91 100.35 100.80 1,581,646 +0.18(+0.18%)
Sep 11, 2017 100.07 101.43 99.27 100.62 1,920,340 +0.92(+0.93%)
Sep 08, 2017 101.92 101.97 98.73 99.69 2,410,363 -2.54(-2.49%)
Sep 07, 2017 103.02 103.22 101.55 102.24 1,621,578 -1.01(-0.98%)
Sep 06, 2017 102.75 104.04 102.23 103.25 2,125,115 +1.51(+1.49%)
Sep 05, 2017 102.15 103.24 100.95 101.73 1,485,048 +0.38(+0.38%)
Sep 01, 2017 100.86 102.21 99.85 101.35 1,552,716 +0.77(+0.76%)
Aug 31, 2017 100.72 101.39 99.70 100.58 1,671,351 +0.66(+0.66%)
Aug 30, 2017 99.02 100.99 98.14 99.93 1,761,072 +0.65(+0.66%)
Aug 29, 2017 98.59 99.43 97.33 99.27 2,162,718 -0.39(-0.39%)
Aug 28, 2017 100.02 100.11 97.70 99.66 1,966,585 -0.57(-0.57%)
Aug 25, 2017 100.08 100.79 98.96 100.24 1,632,860 +0.61(+0.61%)
Aug 24, 2017 100.33 100.48 99.06 99.62 1,250,471 -1.01(-1.00%)
Aug 23, 2017 99.40 101.52 99.28 100.63 1,655,334 +1.28(+1.29%)
Aug 22, 2017 99.39 100.65 98.87 99.35 2,398,731 +0.09(+0.09%)
Aug 21, 2017 102.02 102.52 99.18 99.26 2,852,899 -3.11(-3.04%)
Aug 18, 2017 101.91 103.34 101.28 102.37 1,638,218 +0.53(+0.52%)
Aug 17, 2017 101.80 103.06 101.74 101.84 2,081,943 -0.28(-0.27%)
Aug 16, 2017 104.08 104.68 101.33 102.12 1,918,867 -1.61(-1.55%)
Aug 15, 2017 103.42 104.14 102.41 103.73 2,282,606 +0.67(+0.65%)
Aug 14, 2017 104.02 104.35 102.87 103.06 1,808,650 -0.92(-0.88%)
Aug 11, 2017 104.43 105.61 103.58 103.98 1,933,587 -0.96(-0.92%)
Aug 10, 2017 106.71 107.21 104.51 104.94 2,824,248 -1.78(-1.66%)
Aug 09, 2017 105.28 106.78 104.62 106.71 5,146,487 +1.68(+1.60%)
Aug 08, 2017 101.15 105.56 100.28 105.03 7,199,478 +4.45(+4.43%)
Aug 07, 2017 104.70 99.69 100.58 4,952,099 -4.42(-4.21%)
Aug 04, 2017 104.74 105.14 101.15 105.00 9,367,286 +0.17(+0.16%)
Aug 03, 2017 113.05 113.36 104.49 104.83 8,869,265 -8.19(-7.25%)
Aug 02, 2017 126.67 115.86 106.52 113.02 16,482,119 -13.65(-10.77%)
Aug 01, 2017 126.68 127.82 125.60 126.67 1,840,340 +0.13(+0.10%)
Jul 31, 2017 124.74 127.63 124.34 126.54 1,869,547 +1.31(+1.05%)
Jul 28, 2017 127.16 128.83 125.09 125.23 2,143,702 -1.93(-1.52%)
Jul 27, 2017 125.98 127.20 125.30 127.16 1,578,447 +1.01(+0.80%)
Jul 26, 2017 126.80 128.38 125.98 126.15 1,395,879 +0.00(+0.00%)
Jul 25, 2017 126.36 128.01 125.82 126.15 1,862,437 +1.94(+1.56%)
Jul 24, 2017 124.65 125.68 124.03 124.21 1,395,811 -0.09(-0.07%)
Jul 21, 2017 126.51 127.13 124.12 124.30 1,752,247 -2.38(-1.88%)
Jul 20, 2017 127.89 128.96 126.51 126.68 1,961,669 -0.51(-0.40%)
Jul 19, 2017 124.90 127.51 124.90 127.19 2,151,348 +1.89(+1.51%)
Jul 18, 2017 127.23 127.23 124.05 125.30 1,245,342 -1.03(-0.82%)
Jul 17, 2017 124.34 126.43 124.33 126.33 1,536,322 +1.47(+1.17%)
Jul 14, 2017 124.81 126.03 124.53 124.86 864,288 +0.23(+0.18%)
Jul 13, 2017 124.11 125.65 123.66 124.64 1,216,466 +0.42(+0.34%)
Jul 12, 2017 125.83 126.80 123.65 124.22 1,906,806 -0.21(-0.17%)
Jul 11, 2017 122.95 124.76 121.69 124.43 1,865,351 +1.48(+1.20%)
Jul 10, 2017 120.69 123.25 120.42 122.94 1,150,797 +1.89(+1.56%)
Jul 07, 2017 121.01 121.48 118.78 121.05 1,423,112 -0.74(-0.61%)
Jul 06, 2017 123.88 124.75 121.35 121.80 1,768,020 -1.88(-1.52%)
Jul 05, 2017 125.30 125.66 122.61 123.67 1,681,616 -2.61(-2.06%)
Jul 03, 2017 124.44 126.81 123.19 126.28 1,239,370 +2.48(+2.00%)
Jun 30, 2017 123.70 124.81 122.54 123.81 1,934,617 +0.86(+0.70%)
Jun 29, 2017 121.22 123.75 120.81 122.94 2,814,667 +2.18(+1.81%)
Jun 28, 2017 119.86 121.77 119.09 120.77 2,909,545 +1.08(+0.90%)
Jun 27, 2017 121.14 121.73 119.46 119.69 2,191,304 -0.73(-0.61%)
Jun 26, 2017 121.69 121.73 119.55 120.42 1,511,328 -0.56(-0.46%)
Jun 23, 2017 120.03 121.52 119.82 120.97 2,366,750 +0.92(+0.76%)
Jun 22, 2017 120.47 122.77 119.53 120.06 2,044,508 -0.22(-0.18%)
Jun 21, 2017 122.25 124.26 119.16 120.28 2,407,796 -2.21(-1.81%)
Jun 20, 2017 120.80 122.94 119.03 122.49 2,577,157 -0.71(-0.57%)
Jun 19, 2017 123.28 125.01 122.73 123.19 2,174,123 +0.00(+0.00%)
Jun 16, 2017 123.08 123.41 120.90 123.19 3,320,254 +0.60(+0.49%)
Jun 15, 2017 127.38 127.56 121.27 122.60 3,865,965 -5.31(-4.15%)
Jun 14, 2017 129.94 130.00 125.40 127.90 3,179,443 -3.02(-2.31%)
Jun 13, 2017 130.22 131.46 129.19 130.92 2,001,239 +0.73(+0.56%)
Jun 12, 2017 132.78 133.75 129.23 130.19 2,576,677 -1.27(-0.97%)
Jun 09, 2017 127.28 131.66 127.18 131.46 2,095,882 +4.67(+3.68%)
Jun 08, 2017 129.12 126.56 126.79 2,108,769 -1.19(-0.93%)
Jun 07, 2017 130.18 131.05 127.23 127.98 2,602,775 -2.91(-2.22%)
Jun 06, 2017 127.86 131.07 127.45 130.89 2,017,497 +2.48(+1.93%)
Jun 05, 2017 127.56 128.86 127.08 128.41 1,480,932 +0.49(+0.38%)
Jun 02, 2017 128.52 129.30 126.86 127.92 2,068,743 -1.62(-1.25%)
Jun 01, 2017 129.94 130.83 128.51 129.54 1,679,983 +0.08(+0.07%)
May 31, 2017 126.92 129.65 126.10 129.45 2,972,000 +1.38(+1.08%)
May 30, 2017 130.97 131.13 128.01 128.07 2,097,509 -4.00(-3.03%)
May 26, 2017 131.25 132.34 130.40 132.08 1,430,225 +1.26(+0.96%)
May 25, 2017 133.87 135.75 129.65 130.82 2,078,768 -3.91(-2.90%)
May 24, 2017 134.92 135.53 133.66 134.73 1,547,427 -0.06(-0.05%)
May 23, 2017 134.22 135.11 133.07 134.79 1,556,442 +0.14(+0.10%)
May 22, 2017 137.84 137.84 134.26 134.65 1,583,138 -2.37(-1.73%)
May 19, 2017 134.77 137.99 134.21 137.03 2,526,654 +3.00(+2.24%)
May 18, 2017 133.60 134.96 132.84 134.02 2,045,468 -0.38(-0.28%)
May 17, 2017 135.61 136.19 133.87 134.40 2,305,175 -1.20(-0.89%)
May 16, 2017 135.26 136.18 134.60 135.61 2,409,595 +0.73(+0.54%)
May 15, 2017 135.85 136.28 134.45 134.88 2,208,997 +1.72(+1.29%)
May 12, 2017 132.55 134.00 131.90 133.16 1,682,839 +0.30(+0.22%)
May 11, 2017 133.98 134.14 132.29 132.87 1,876,103 -0.01(-0.01%)
May 10, 2017 132.28 134.24 131.44 132.88 1,983,167 +1.39(+1.06%)
May 09, 2017 133.71 134.12 131.04 131.49 1,463,821 -2.31(-1.73%)
May 08, 2017 131.59 134.25 131.25 133.80 2,876,464 +2.21(+1.68%)
May 05, 2017 129.03 132.16 128.61 131.59 3,125,386 +3.09(+2.40%)
May 04, 2017 128.42 130.34 125.94 128.50 4,962,728 -4.02(-3.03%)
May 03, 2017 131.93 133.93 131.49 132.52 3,383,717 +0.29(+0.22%)
May 02, 2017 133.96 134.59 130.89 132.23 2,062,131 -1.54(-1.15%)
May 01, 2017 134.48 134.78 132.79 133.78 2,156,647 -0.44(-0.32%)
Apr 28, 2017 134.37 135.41 132.99 134.21 2,416,590 +0.49(+0.37%)
Apr 27, 2017 135.93 136.60 132.35 133.72 3,324,563 -3.53(-2.57%)
Apr 26, 2017 137.08 139.65 136.75 137.25 1,460,640 -1.12(-0.81%)
Apr 25, 2017 137.50 138.95 136.44 138.37 2,235,142 +2.04(+1.50%)
Apr 24, 2017 137.03 137.06 134.77 136.33 1,977,493 +0.85(+0.62%)
Apr 21, 2017 134.97 136.39 133.44 135.48 2,256,076 +0.15(+0.11%)
Apr 20, 2017 136.20 136.99 135.12 135.34 2,144,923 -0.48(-0.35%)
Apr 19, 2017 140.21 140.69 134.85 135.82 2,552,357 -4.32(-3.08%)
Apr 18, 2017 140.70 142.46 138.99 140.14 1,812,347 -1.85(-1.30%)
Apr 17, 2017 141.59 142.18 140.43 141.98 1,714,460 +0.74(+0.52%)
Apr 13, 2017 144.86 145.48 140.60 141.25 1,771,583 -3.75(-2.59%)
Apr 12, 2017 147.39 148.21 144.44 145.00 1,864,419 -2.37(-1.61%)
Apr 11, 2017 147.91 148.08 145.71 147.37 1,385,961 -0.30(-0.20%)
Apr 10, 2017 147.81 149.68 147.41 147.67 1,945,422 +0.40(+0.27%)
Apr 07, 2017 147.81 148.98 146.88 147.27 1,404,699 -0.47(-0.32%)
Apr 06, 2017 146.50 148.15 145.78 147.75 1,714,882 +1.66(+1.14%)
Apr 05, 2017 146.96 149.22 145.48 146.09 4,022,847 +0.38(+0.26%)
Apr 04, 2017 144.77 145.76 143.05 145.71 1,423,987 +1.81(+1.26%)
Apr 03, 2017 144.42 144.87 142.04 143.90 2,504,852 -0.58(-0.40%)
Mar 31, 2017 142.12 144.95 141.98 144.48 3,357,664 +2.91(+2.05%)
Mar 30, 2017 147.02 147.02 141.23 141.57 10,458,826 -4.53(-3.10%)
Mar 29, 2017 143.91 146.81 142.98 146.10 1,441,846 +2.32(+1.61%)
Mar 28, 2017 140.01 144.21 139.69 143.78 2,679,256 +3.85(+2.75%)
Mar 27, 2017 138.43 140.44 138.10 139.93 1,671,860 -0.40(-0.28%)
Mar 24, 2017 141.29 141.43 139.88 140.32 1,318,769 -0.50(-0.35%)
Mar 23, 2017 141.24 142.79 140.50 140.82 1,311,179 -0.61(-0.43%)
Mar 22, 2017 141.03 142.47 139.88 141.43 1,540,648 +0.02(+0.02%)
Mar 21, 2017 143.75 144.57 140.94 141.40 2,212,498 -1.31(-0.92%)
Mar 20, 2017 142.06 143.21 140.87 142.71 1,858,818 -0.62(-0.43%)
Mar 17, 2017 143.47 144.45 143.12 143.33 2,395,406 +1.11(+0.78%)
Mar 16, 2017 142.95 143.47 140.95 142.22 1,733,753 -0.61(-0.42%)
Mar 15, 2017 140.48 143.58 138.23 142.83 3,033,659 +3.75(+2.69%)
Mar 14, 2017 141.26 141.33 137.29 139.08 4,988,181 -3.96(-2.77%)
Mar 13, 2017 143.50 144.14 142.43 143.04 1,413,926 -0.24(-0.17%)
Mar 10, 2017 146.31 146.89 142.47 143.28 3,016,229 -2.35(-1.61%)
Mar 09, 2017 141.61 145.89 140.91 145.63 4,052,590 +2.72(+1.90%)
Mar 08, 2017 149.69 150.71 142.49 142.91 3,514,341 -7.52(-5.00%)
Mar 07, 2017 150.72 152.03 149.63 150.43 1,954,313 -0.05(-0.04%)
Mar 06, 2017 150.75 151.05 149.21 150.49 1,690,741 -0.13(-0.09%)
Mar 03, 2017 147.98 150.92 147.86 150.62 2,317,099 +2.33(+1.57%)
Mar 02, 2017 148.58 150.09 148.06 148.28 1,848,560 -1.82(-1.21%)
Mar 01, 2017 146.21 150.54 145.77 150.10 2,857,879 +5.86(+4.06%)
Feb 28, 2017 144.17 144.59 142.84 144.25 1,971,124 -0.58(-0.40%)
Feb 27, 2017 145.15 145.74 143.85 144.83 2,544,738 +1.06(+0.73%)
Feb 24, 2017 142.68 144.86 141.91 143.78 2,491,410 +0.33(+0.23%)
Feb 23, 2017 148.15 148.17 142.95 143.45 3,336,911 -2.47(-1.70%)
Feb 22, 2017 149.15 150.72 145.60 145.92 2,748,542 -4.29(-2.86%)
Feb 21, 2017 150.78 152.73 150.09 150.21 2,619,128 +1.29(+0.86%)
Feb 17, 2017 148.93 148.93 148.93 0 -0.94(-0.63%)
Feb 16, 2017 153.56 154.08 149.62 149.86 2,508,865 -3.50(-2.28%)
Feb 15, 2017 153.90 154.67 152.26 153.36 2,973,540 -0.91(-0.59%)
Feb 14, 2017 153.04 155.00 150.84 154.28 2,479,604 +1.44(+0.94%)
Feb 13, 2017 150.34 153.40 149.74 152.84 3,232,154 +2.00(+1.33%)
Feb 10, 2017 150.18 151.25 149.18 150.83 3,845,447 +2.23(+1.50%)
Feb 09, 2017 140.92 149.98 142.91 148.61 4,932,574 +7.69(+5.45%)
Feb 08, 2017 135.88 142.47 130.41 140.92 6,002,082 +5.22(+3.85%)
Feb 07, 2017 139.53 140.45 135.04 135.70 2,760,780 -4.75(-3.39%)
Feb 06, 2017 143.19 144.06 139.62 140.46 2,611,895 -2.14(-1.50%)
Feb 03, 2017 141.81 144.18 141.50 142.60 1,748,948 +0.29(+0.21%)
Feb 02, 2017 140.13 142.32 138.18 142.30 2,025,459 +2.17(+1.55%)
Feb 01, 2017 140.75 141.00 138.04 140.13 1,906,160 +0.33(+0.24%)
Jan 31, 2017 139.04 139.85 137.87 139.80 1,493,642 +1.11(+0.80%)
Jan 30, 2017 140.47 140.48 138.07 138.69 1,797,109 -2.06(-1.47%)
Jan 27, 2017 140.53 141.25 139.97 140.75 1,460,008 -0.60(-0.42%)
Jan 26, 2017 140.27 142.51 140.01 141.35 1,570,337 +1.52(+1.09%)
Jan 25, 2017 139.89 141.10 139.50 139.83 1,844,777 -0.37(-0.27%)
Jan 24, 2017 141.95 142.71 139.89 140.20 2,360,314 -1.67(-1.18%)
Jan 23, 2017 142.41 143.60 140.52 141.87 1,734,104 -1.61(-1.12%)
Jan 20, 2017 144.46 145.62 143.06 143.47 1,662,308 +0.79(+0.55%)
Jan 19, 2017 141.94 144.53 141.94 142.68 1,673,871 +0.73(+0.51%)
Jan 18, 2017 139.48 142.86 139.30 141.95 2,119,335 +1.54(+1.10%)
Jan 17, 2017 141.63 142.25 139.62 140.41 1,549,099 -0.74(-0.52%)
Jan 13, 2017 141.15 141.15 141.15 0 -0.46(-0.32%)
Jan 12, 2017 142.91 143.21 140.81 141.60 1,368,096 -0.26(-0.18%)
Jan 11, 2017 141.44 142.98 139.48 141.86 1,925,970 +1.26(+0.89%)
Jan 10, 2017 142.17 142.17 139.80 140.60 1,788,048 -1.03(-0.73%)
Jan 09, 2017 142.67 143.35 140.44 141.63 1,571,007 -1.92(-1.33%)
Jan 06, 2017 144.60 146.16 143.17 143.55 1,470,394 -0.49(-0.34%)
Jan 05, 2017 143.65 145.01 142.45 144.04 1,594,690 +1.19(+0.83%)
Jan 04, 2017 144.68 144.81 142.67 142.85 1,806,917 -1.88(-1.30%)
Jan 03, 2017 141.94 145.64 141.11 144.74 2,249,367 +5.06(+3.63%)
Dec 30, 2016 139.67 139.67 139.67 0 -1.23(-0.87%)
Dec 29, 2016 141.20 141.85 140.43 140.90 773,390 -0.12(-0.09%)
Dec 28, 2016 143.24 144.09 140.43 141.02 1,326,721 -2.47(-1.72%)
Dec 27, 2016 144.28 144.92 142.85 143.50 887,604 -0.01(-0.01%)
Dec 23, 2016 143.50 143.50 143.50 0 -1.50(-1.03%)
Dec 22, 2016 143.22 145.71 142.62 145.00 1,385,729 +1.63(+1.14%)
Dec 21, 2016 144.74 144.85 142.92 143.37 1,454,592 -0.65(-0.45%)
Dec 20, 2016 144.64 145.78 143.47 144.02 1,577,122 -0.26(-0.18%)
Dec 19, 2016 143.74 145.13 142.80 144.29 1,610,054 +0.80(+0.56%)
Dec 16, 2016 145.97 146.10 142.87 143.49 3,071,432 -1.91(-1.31%)
Dec 15, 2016 144.29 145.80 142.72 145.40 1,976,614 -0.11(-0.07%)
Dec 14, 2016 147.17 150.31 145.25 145.50 2,450,419 -2.84(-1.91%)
Dec 13, 2016 147.77 149.48 145.22 148.34 2,110,234 +1.78(+1.21%)
Dec 12, 2016 149.83 151.25 145.53 146.57 3,181,229 +1.47(+1.02%)
Dec 09, 2016 146.32 147.22 143.65 145.09 1,553,894 +0.04(+0.03%)
Dec 08, 2016 145.28 147.92 143.17 145.06 1,831,330 +0.95(+0.66%)
Dec 07, 2016 143.40 145.33 142.72 144.10 2,198,857 +0.78(+0.55%)
Dec 06, 2016 144.53 145.74 143.04 143.32 2,022,565 -2.70(-1.85%)
Dec 05, 2016 147.85 148.83 145.85 146.02 2,274,645 +0.54(+0.37%)
Dec 02, 2016 146.93 147.70 144.38 145.47 2,937,108 -1.57(-1.07%)
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.