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 (%)
May 30, 2014 162.26 163.57 161.65 162.80 1,655,081 +0.01(+0.00%)
May 29, 2014 158.28 163.81 157.64 162.79 2,320,635 +5.57(+3.54%)
May 28, 2014 158.32 158.41 156.59 157.22 1,156,691 -0.43(-0.27%)
May 27, 2014 157.88 158.41 156.29 157.66 1,231,890 +0.94(+0.60%)
May 23, 2014 157.59 156.72 156.72 156.72 909,057 -1.77(-1.11%)
May 22, 2014 157.92 159.44 156.81 158.49 709,865 -0.12(-0.07%)
May 21, 2014 156.87 158.91 155.98 158.60 1,172,867 +3.08(+1.98%)
May 20, 2014 156.42 157.25 154.93 155.53 1,024,162 -1.62(-1.03%)
May 19, 2014 157.11 159.26 155.69 157.15 818,537 +0.26(+0.17%)
May 16, 2014 156.36 156.97 153.72 156.88 1,061,215 +0.17(+0.11%)
May 15, 2014 157.55 157.82 154.31 156.71 1,850,970 -1.94(-1.23%)
May 14, 2014 159.31 160.19 158.54 158.66 1,055,034 -0.32(-0.20%)
May 13, 2014 158.28 159.64 157.59 158.97 1,232,500 +0.67(+0.43%)
May 12, 2014 157.20 158.59 156.49 158.30 1,685,743 +2.57(+1.65%)
May 09, 2014 157.26 158.96 155.12 155.73 1,743,361 -1.53(-0.97%)
May 08, 2014 159.73 161.59 156.90 157.25 2,169,642 -4.03(-2.50%)
May 07, 2014 159.96 162.47 155.03 161.28 3,918,801 +7.81(+5.09%)
May 06, 2014 154.16 154.93 152.61 153.47 1,624,165 -0.10(-0.07%)
May 05, 2014 151.52 153.79 149.90 153.57 1,713,935 +1.64(+1.08%)
May 02, 2014 149.60 152.19 149.13 151.93 1,250,574 +2.34(+1.56%)
May 01, 2014 149.46 151.75 148.33 149.59 1,014,531 -0.12(-0.08%)
Apr 30, 2014 150.76 150.78 147.96 149.72 1,248,370 -2.18(-1.43%)
Apr 29, 2014 150.09 153.51 148.93 151.89 1,082,249 +3.66(+2.47%)
Apr 28, 2014 149.72 150.72 146.53 148.24 1,605,155 -0.52(-0.35%)
Apr 25, 2014 151.37 152.13 148.14 148.76 1,885,543 -4.10(-2.68%)
Apr 24, 2014 153.38 154.67 152.03 152.85 1,093,154 +0.00(+0.00%)
Apr 23, 2014 153.47 155.36 152.33 152.85 1,686,912 -0.61(-0.40%)
Apr 22, 2014 153.91 155.04 152.39 153.47 1,581,650 -1.46(-0.94%)
Apr 21, 2014 157.43 158.42 153.93 154.92 1,809,721 -2.57(-1.63%)
Apr 17, 2014 154.92 157.49 157.49 157.49 2,174,148 +2.32(+1.50%)
Apr 16, 2014 153.83 156.47 153.55 155.17 2,557,321 +3.53(+2.33%)
Apr 15, 2014 147.91 151.83 147.91 151.64 2,052,856 +3.76(+2.54%)
Apr 14, 2014 146.10 149.03 144.35 147.88 1,615,298 +3.59(+2.49%)
Apr 11, 2014 141.31 145.01 139.80 144.29 2,115,695 +2.05(+1.44%)
Apr 10, 2014 145.08 145.97 140.99 142.24 1,485,262 -3.69(-2.53%)
Apr 09, 2014 144.09 146.05 141.14 145.94 1,432,601 +1.94(+1.35%)
Apr 08, 2014 140.99 145.48 139.19 144.00 1,871,356 +3.32(+2.36%)
Apr 07, 2014 145.77 146.35 137.52 140.68 2,900,300 -5.69(-3.89%)
Apr 04, 2014 150.90 151.82 145.92 146.37 1,656,511 -2.97(-1.99%)
Apr 03, 2014 150.51 151.93 149.01 149.34 1,619,328 -0.27(-0.18%)
Apr 02, 2014 144.28 150.65 144.28 149.61 2,727,594 +5.75(+4.00%)
Apr 01, 2014 145.28 146.31 142.31 143.86 1,746,258 -1.11(-0.76%)
Mar 31, 2014 147.18 147.18 144.52 144.97 1,661,901 -1.32(-0.91%)
Mar 28, 2014 145.08 147.38 145.07 146.29 1,872,314 +2.64(+1.84%)
Mar 27, 2014 140.03 144.37 138.80 143.65 1,881,528 +4.31(+3.10%)
Mar 26, 2014 141.14 142.08 139.18 139.34 1,314,332 -0.80(-0.57%)
Mar 25, 2014 142.21 142.67 139.32 140.13 1,542,245 -0.70(-0.50%)
Mar 24, 2014 144.45 144.90 137.33 140.84 3,019,142 -3.28(-2.28%)
Mar 21, 2014 144.21 145.16 141.58 144.12 2,389,655 +1.20(+0.84%)
Mar 20, 2014 142.69 143.94 141.34 142.92 1,401,978 -0.72(-0.50%)
Mar 19, 2014 145.49 145.49 141.95 143.64 1,647,429 -2.04(-1.40%)
Mar 18, 2014 144.40 147.34 143.29 145.68 1,621,290 +1.96(+1.36%)
Mar 17, 2014 144.27 145.62 141.75 143.72 1,792,959 -0.54(-0.38%)
Mar 14, 2014 142.03 144.79 140.32 144.26 1,413,514 +2.62(+1.85%)
Mar 13, 2014 144.91 145.13 140.80 141.64 1,489,224 -2.94(-2.03%)
Mar 12, 2014 144.39 145.36 140.65 144.58 2,673,058 -1.47(-1.01%)
Mar 11, 2014 151.60 151.65 144.97 146.05 1,813,700 -4.91(-3.25%)
Mar 10, 2014 151.15 151.41 148.92 150.96 1,645,766 -0.84(-0.55%)
Mar 07, 2014 154.11 154.41 151.71 151.80 1,602,115 -1.80(-1.17%)
Mar 06, 2014 154.09 154.09 152.03 153.59 1,547,041 -0.43(-0.28%)
Mar 05, 2014 157.61 158.18 153.78 154.02 2,511,293 -4.37(-2.76%)
Mar 04, 2014 158.31 158.77 156.14 158.39 1,429,417 +1.56(+1.00%)
Mar 03, 2014 154.49 159.46 154.46 156.82 2,028,425 +1.02(+0.65%)
Feb 28, 2014 151.06 158.12 151.02 155.81 3,162,539 +4.79(+3.17%)
Feb 27, 2014 148.39 151.96 147.76 151.02 1,570,545 +2.45(+1.65%)
Feb 26, 2014 149.94 150.64 147.87 148.57 1,355,140 -1.22(-0.81%)
Feb 25, 2014 150.36 150.64 147.76 149.78 2,149,407 -1.04(-0.69%)
Feb 24, 2014 146.61 152.98 144.89 150.82 3,031,693 +5.93(+4.09%)
Feb 21, 2014 147.34 147.54 144.39 144.89 1,866,357 -1.95(-1.33%)
Feb 20, 2014 145.38 148.12 145.30 146.84 2,594,082 +1.21(+0.83%)
Feb 19, 2014 146.54 148.50 145.35 145.63 2,047,841 -1.43(-0.97%)
Feb 18, 2014 144.61 147.92 141.50 147.06 2,477,738 +3.55(+2.47%)
Feb 14, 2014 139.12 143.51 143.51 143.51 2,322,215 +4.49(+3.23%)
Feb 13, 2014 138.63 140.47 137.77 139.02 1,969,023 -0.52(-0.37%)
Feb 12, 2014 140.55 141.37 138.87 139.54 2,895,593 -0.38(-0.27%)
Feb 11, 2014 140.49 143.50 137.23 139.92 6,731,504 -4.86(-3.35%)
Feb 10, 2014 143.08 146.28 141.29 144.77 3,838,047 +1.45(+1.01%)
Feb 07, 2014 140.60 143.95 139.99 143.32 3,736,751 +3.78(+2.71%)
Feb 06, 2014 135.34 140.57 135.34 139.54 2,859,983 +4.05(+2.99%)
Feb 05, 2014 133.08 135.72 131.17 135.50 3,043,345 +2.36(+1.77%)
Feb 04, 2014 129.31 134.71 128.76 133.14 3,022,683 +5.19(+4.06%)
Feb 03, 2014 131.16 133.40 127.09 127.95 2,584,811 -3.18(-2.43%)
Jan 31, 2014 131.05 133.40 130.69 131.13 1,329,084 -2.38(-1.78%)
Jan 30, 2014 131.06 135.15 131.06 133.51 2,325,099 +3.64(+2.80%)
Jan 29, 2014 132.71 132.81 128.49 129.87 3,767,391 -5.27(-3.90%)
Jan 28, 2014 133.04 135.55 132.48 135.14 2,151,147 +2.49(+1.88%)
Jan 27, 2014 133.60 135.20 130.20 132.65 2,245,623 -1.13(-0.84%)
Jan 24, 2014 137.72 138.14 133.78 133.78 2,050,683 -5.43(-3.90%)
Jan 23, 2014 141.41 142.69 138.63 139.20 1,875,476 -3.29(-2.31%)
Jan 22, 2014 139.44 142.63 137.72 142.50 2,374,560 +3.30(+2.37%)
Jan 21, 2014 134.27 139.34 134.27 139.20 2,982,865 +3.90(+2.88%)
Jan 17, 2014 138.21 135.30 135.30 135.30 2,990,279 -0.64(-0.47%)
Jan 16, 2014 132.71 136.04 132.57 135.94 1,770,701 +1.98(+1.48%)
Jan 15, 2014 133.34 135.72 132.64 133.95 1,748,531 +0.61(+0.46%)
Jan 14, 2014 126.94 133.51 126.94 133.34 2,583,882 +5.72(+4.49%)
Jan 13, 2014 131.13 132.05 127.37 127.62 2,253,954 -3.85(-2.93%)
Jan 10, 2014 133.02 133.75 130.93 131.47 1,846,656 -1.37(-1.03%)
Jan 09, 2014 135.85 136.87 129.99 132.84 3,102,164 -2.98(-2.20%)
Jan 08, 2014 135.53 137.38 134.76 135.82 1,635,138 +0.16(+0.11%)
Jan 07, 2014 135.46 137.31 135.01 135.66 1,563,752 +0.86(+0.64%)
Jan 06, 2014 136.26 136.30 133.75 134.81 1,751,158 -1.54(-1.13%)
Jan 03, 2014 136.56 138.11 134.68 136.35 1,563,651 -0.37(-0.27%)
Jan 02, 2014 141.69 141.69 135.53 136.72 2,689,452 -5.84(-4.10%)
Dec 31, 2013 140.61 142.56 142.56 142.56 1,407,790 +1.84(+1.30%)
Dec 30, 2013 145.00 145.18 140.70 140.72 1,745,857 -4.55(-3.13%)
Dec 27, 2013 144.32 145.59 142.12 145.28 1,664,450 +0.98(+0.68%)
Dec 26, 2013 142.81 144.75 142.05 144.30 1,101,951 +1.92(+1.35%)
Dec 24, 2013 143.12 144.05 141.68 142.38 820,490 -1.05(-0.73%)
Dec 23, 2013 145.31 147.25 142.73 143.43 2,843,514 -1.63(-1.12%)
Dec 20, 2013 146.12 147.77 144.84 145.05 2,922,431 -0.20(-0.14%)
Dec 19, 2013 142.05 146.26 142.05 145.25 2,423,967 +2.79(+1.96%)
Dec 18, 2013 141.73 142.63 139.68 142.47 2,029,632 +1.18(+0.83%)
Dec 17, 2013 139.03 142.07 137.35 141.29 2,079,856 +2.25(+1.62%)
Dec 16, 2013 139.19 140.65 137.61 139.03 1,564,582 -0.18(-0.13%)
Dec 13, 2013 138.75 139.61 135.94 139.21 1,498,699 +0.52(+0.37%)
Dec 12, 2013 137.29 139.51 136.89 138.69 1,338,304 +2.05(+1.50%)
Dec 11, 2013 137.76 139.10 135.88 136.64 2,015,445 -1.73(-1.25%)
Dec 10, 2013 137.61 142.31 137.00 138.37 1,919,586 +0.94(+0.69%)
Dec 09, 2013 137.56 139.89 135.03 137.42 2,495,754 +0.18(+0.13%)
Dec 06, 2013 143.70 144.07 136.54 137.25 2,858,176 -5.60(-3.92%)
Dec 05, 2013 142.53 144.59 141.64 142.84 1,566,283 -0.64(-0.45%)
Dec 04, 2013 139.80 144.04 139.79 143.49 1,919,638 +3.00(+2.13%)
Dec 03, 2013 139.73 142.23 137.95 140.49 3,208,212 +2.55(+1.85%)
Dec 02, 2013 137.86 138.51 135.47 137.94 1,951,599 +0.28(+0.20%)
Nov 29, 2013 136.50 139.41 133.68 137.66 1,832,057 -0.90(-0.65%)
Nov 27, 2013 140.50 142.70 137.52 138.56 1,844,131 -3.58(-2.52%)
Nov 26, 2013 140.83 145.75 139.02 142.15 3,076,612 +1.94(+1.38%)
Nov 25, 2013 141.23 142.09 135.76 140.21 4,047,844 -4.37(-3.02%)
Nov 22, 2013 144.62 145.17 141.32 144.58 1,436,882 -0.03(-0.02%)
Nov 21, 2013 141.60 146.47 140.27 144.61 2,298,162 +2.78(+1.96%)
Nov 20, 2013 143.25 145.24 140.75 141.83 1,929,424 -0.21(-0.15%)
Nov 19, 2013 144.68 144.71 140.68 142.04 3,450,486 -2.05(-1.42%)
Nov 18, 2013 151.05 151.41 143.19 144.08 2,691,286 -6.59(-4.37%)
Nov 15, 2013 152.00 152.18 149.18 150.67 1,346,217 -0.63(-0.42%)
Nov 14, 2013 151.02 152.41 148.12 151.30 2,240,474 -0.06(-0.04%)
Nov 13, 2013 144.17 151.78 143.55 151.36 3,975,594 +9.83(+6.94%)
Nov 12, 2013 145.91 147.50 140.78 141.54 3,104,321 -4.36(-2.99%)
Nov 11, 2013 146.71 148.24 145.21 145.90 2,036,470 -1.12(-0.76%)
Nov 08, 2013 143.98 149.82 143.96 147.02 3,514,676 +2.84(+1.97%)
Nov 07, 2013 154.22 155.13 142.55 144.18 7,914,660 -9.60(-6.24%)
Nov 06, 2013 163.18 163.99 152.65 153.77 4,728,338 -9.15(-5.61%)
Nov 05, 2013 170.25 171.31 161.19 162.92 4,626,849 -2.36(-1.43%)
Nov 04, 2013 160.49 165.94 159.96 165.28 2,956,416 +6.29(+3.96%)
Nov 01, 2013 158.92 160.23 154.97 158.99 2,298,428 +0.39(+0.25%)
Oct 31, 2013 161.41 162.18 157.92 158.60 1,631,867 -3.19(-1.97%)
Oct 30, 2013 164.96 167.76 159.05 161.79 2,011,827 -3.69(-2.23%)
Oct 29, 2013 162.33 165.81 160.36 165.48 2,244,118 +5.27(+3.29%)
Oct 28, 2013 163.53 163.57 159.30 160.22 1,518,308 -3.02(-1.85%)
Oct 25, 2013 163.41 167.56 160.82 163.24 1,847,878 +0.69(+0.42%)
Oct 24, 2013 156.60 163.02 154.59 162.55 1,791,852 +3.76(+2.37%)
Oct 23, 2013 159.47 159.91 152.11 158.78 4,693,930 -2.70(-1.67%)
Oct 22, 2013 171.85 172.63 161.42 161.49 4,161,408 -9.02(-5.29%)
Oct 21, 2013 173.66 176.13 169.93 170.51 2,897,504 -3.71(-2.13%)
Oct 18, 2013 171.21 174.34 167.81 174.22 3,125,357 +7.10(+4.25%)
Oct 17, 2013 165.99 169.97 163.84 167.12 3,239,331 +3.04(+1.85%)
Oct 16, 2013 159.93 166.11 159.17 164.08 3,686,910 +9.40(+6.08%)
Oct 15, 2013 150.71 156.75 149.86 154.68 3,338,910 +3.65(+2.41%)
Oct 14, 2013 149.47 151.84 147.67 151.03 1,243,253 +0.01(+0.01%)
Oct 11, 2013 148.16 153.27 148.12 151.02 1,370,380 +1.77(+1.19%)
Oct 10, 2013 149.33 149.47 147.81 149.25 1,595,566 +2.09(+1.42%)
Oct 09, 2013 149.20 149.94 145.76 147.16 2,258,282 -1.58(-1.06%)
Oct 08, 2013 151.89 153.31 148.32 148.74 2,027,697 -3.07(-2.03%)
Oct 07, 2013 154.03 154.66 151.75 151.81 1,720,134 -4.13(-2.65%)
Oct 04, 2013 152.80 157.07 152.50 155.94 3,036,005 +3.35(+2.19%)
Oct 03, 2013 151.31 153.22 148.83 152.59 2,026,529 +1.21(+0.80%)
Oct 02, 2013 149.47 151.54 147.54 151.39 1,601,438 +0.78(+0.52%)
Oct 01, 2013 146.64 151.70 146.43 150.60 1,594,027 +4.38(+3.00%)
Sep 30, 2013 144.35 146.78 143.17 146.22 1,162,122 +0.02(+0.01%)
Sep 27, 2013 144.44 146.72 143.57 146.21 1,048,319 +0.43(+0.29%)
Sep 26, 2013 144.38 146.07 142.98 145.78 1,219,692 +1.66(+1.15%)
Sep 25, 2013 143.39 145.72 143.39 144.12 1,078,936 +1.22(+0.86%)
Sep 24, 2013 141.56 144.48 140.72 142.90 1,048,577 +1.35(+0.96%)
Sep 23, 2013 139.10 142.16 138.83 141.54 971,626 +0.05(+0.03%)
Sep 20, 2013 143.88 143.98 140.75 141.50 1,575,072 -2.38(-1.65%)
Sep 19, 2013 144.97 146.60 143.19 143.88 1,042,341 -1.36(-0.94%)
Sep 18, 2013 143.21 146.53 142.69 145.24 1,568,797 +2.30(+1.61%)
Sep 17, 2013 142.07 143.25 140.98 142.94 1,135,686 -0.31(-0.22%)
Sep 16, 2013 143.09 143.51 141.68 143.25 957,628 +0.13(+0.09%)
Sep 13, 2013 144.65 145.42 142.35 143.12 876,426 -1.53(-1.06%)
Sep 12, 2013 144.39 147.24 143.60 144.65 981,043 +0.35(+0.24%)
Sep 11, 2013 140.04 144.35 139.45 144.30 1,287,494 +4.16(+2.97%)
Sep 10, 2013 140.45 140.86 138.28 140.14 1,218,939 -0.94(-0.67%)
Sep 09, 2013 140.84 141.78 140.15 141.09 808,575 +1.04(+0.75%)
Sep 06, 2013 141.68 143.43 139.96 140.04 1,120,099 -0.88(-0.63%)
Sep 05, 2013 141.06 143.01 140.43 140.92 1,389,638 +0.00(+0.00%)
Sep 04, 2013 139.15 141.47 138.23 140.92 1,348,300 +1.70(+1.22%)
Sep 03, 2013 137.12 140.14 136.22 139.22 1,814,707 +3.74(+2.76%)
Aug 30, 2013 134.56 135.87 134.34 135.48 1,392,113 +0.92(+0.68%)
Aug 29, 2013 136.58 136.66 134.03 134.56 1,166,112 -2.31(-1.69%)
Aug 28, 2013 132.68 138.34 132.68 136.88 1,530,600 +4.39(+3.31%)
Aug 27, 2013 133.18 135.23 132.35 132.48 845,676 -1.44(-1.08%)
Aug 26, 2013 133.54 136.13 132.96 133.93 1,198,636 +0.59(+0.44%)
Aug 23, 2013 131.87 133.65 130.68 133.34 754,127 +1.44(+1.09%)
Aug 22, 2013 130.12 132.60 129.46 131.90 542,638 +2.76(+2.13%)
Aug 21, 2013 129.61 131.14 128.89 129.14 937,873 -0.67(-0.51%)
Aug 20, 2013 129.12 132.49 128.68 129.81 1,178,867 +0.99(+0.77%)
Aug 19, 2013 131.34 131.90 128.65 128.81 1,149,300 -3.04(-2.31%)
Aug 16, 2013 130.33 133.60 129.80 131.86 1,110,033 +0.88(+0.67%)
Aug 15, 2013 130.97 131.69 129.11 130.97 1,111,839 -0.63(-0.48%)
Aug 14, 2013 134.91 135.50 131.49 131.60 1,203,343 -3.17(-2.36%)
Aug 13, 2013 135.16 135.37 132.60 134.78 1,189,898 -0.10(-0.07%)
Aug 12, 2013 135.79 136.88 133.57 134.88 1,585,618 -1.11(-0.81%)
Aug 09, 2013 136.13 136.97 135.15 135.98 795,944 -0.57(-0.41%)
Aug 08, 2013 138.97 138.97 135.02 136.55 1,266,341 +0.53(+0.39%)
Aug 07, 2013 136.43 137.56 135.09 136.02 1,075,631 -0.77(-0.57%)
Aug 06, 2013 139.45 139.87 135.11 136.80 1,786,083 -2.64(-1.89%)
Aug 05, 2013 139.38 141.43 138.39 139.44 1,858,625 -0.88(-0.62%)
Aug 02, 2013 134.89 140.65 133.95 140.31 2,515,824 +5.47(+4.05%)
Aug 01, 2013 134.50 140.63 131.25 134.85 5,456,244 +15.01(+12.53%)
Jul 31, 2013 119.52 121.50 118.89 119.83 1,767,905 +1.11(+0.93%)
Jul 30, 2013 119.76 120.79 117.73 118.72 1,129,618 -1.21(-1.01%)
Jul 29, 2013 119.47 120.41 118.26 119.93 1,059,029 +0.09(+0.07%)
Jul 26, 2013 118.77 119.95 118.55 119.85 1,102,869 +0.02(+0.01%)
Jul 25, 2013 118.82 120.97 117.86 119.83 1,233,280 +1.36(+1.15%)
Jul 24, 2013 119.87 120.02 117.24 118.47 1,433,329 -1.63(-1.35%)
Jul 23, 2013 120.94 121.30 119.91 120.09 1,022,603 -0.59(-0.49%)
Jul 22, 2013 121.66 122.15 120.43 120.68 1,140,254 -1.53(-1.25%)
Jul 19, 2013 121.06 122.26 119.02 122.22 1,477,846 +1.25(+1.03%)
Jul 18, 2013 119.20 121.16 118.94 120.97 1,079,203 +2.41(+2.04%)
Jul 17, 2013 118.51 119.34 117.67 118.56 797,369 +0.40(+0.34%)
Jul 16, 2013 118.62 119.50 116.65 118.15 828,861 +0.06(+0.05%)
Jul 15, 2013 118.78 120.57 117.76 118.09 975,201 -0.71(-0.60%)
Jul 12, 2013 118.17 119.58 117.50 118.80 1,106,693 -0.02(-0.01%)
Jul 11, 2013 119.93 121.70 117.82 118.82 1,566,341 +1.06(+0.90%)
Jul 10, 2013 119.26 120.49 116.94 117.76 1,915,862 -1.09(-0.92%)
Jul 09, 2013 117.59 119.82 116.61 118.85 2,009,401 +2.24(+1.92%)
Jul 08, 2013 118.48 119.78 116.15 116.61 1,063,284 -1.51(-1.28%)
Jul 05, 2013 116.18 118.17 114.47 118.12 1,714,646 +2.94(+2.55%)
Jul 03, 2013 115.99 116.26 114.94 115.18 1,309,530 -0.89(-0.77%)
Jul 02, 2013 115.22 117.85 115.14 116.07 2,114,554 +0.91(+0.79%)
Jul 01, 2013 113.20 117.18 113.20 115.16 1,593,112 +3.08(+2.75%)
Jun 28, 2013 112.97 113.58 111.71 112.08 1,933,162 -1.52(-1.34%)
Jun 27, 2013 115.21 116.09 113.55 113.60 1,423,377 -0.36(-0.31%)
Jun 26, 2013 114.89 115.88 113.78 113.95 1,438,664 -0.65(-0.57%)
Jun 25, 2013 114.44 115.70 112.49 114.61 1,560,628 +2.14(+1.91%)
Jun 24, 2013 110.37 113.60 108.24 112.46 2,446,931 +0.49(+0.44%)
Jun 21, 2013 114.52 114.53 109.86 111.97 3,867,512 -1.30(-1.15%)
Jun 20, 2013 116.47 116.49 112.91 113.27 3,066,994 -5.24(-4.42%)
Jun 19, 2013 119.75 120.13 118.22 118.52 1,615,890 -1.23(-1.03%)
Jun 18, 2013 118.83 122.19 118.14 119.75 2,615,192 +1.80(+1.53%)
Jun 17, 2013 115.65 119.44 115.48 117.94 2,353,357 +4.41(+3.89%)
Jun 14, 2013 113.92 115.16 113.04 113.53 1,601,723 -0.26(-0.22%)
Jun 13, 2013 110.57 114.59 110.25 113.78 1,454,969 +3.15(+2.85%)
Jun 12, 2013 111.94 112.41 110.23 110.63 1,322,005 -0.19(-0.18%)
Jun 11, 2013 110.36 111.90 110.22 110.83 1,959,533 -1.88(-1.67%)
Jun 10, 2013 110.17 112.84 110.17 112.71 1,149,114 +0.98(+0.88%)
Jun 07, 2013 110.07 112.23 109.73 111.72 994,845 +1.76(+1.60%)
Jun 06, 2013 106.59 110.05 106.42 109.97 1,405,593 +3.11(+2.91%)
Jun 05, 2013 107.98 108.48 106.85 106.86 1,110,417 -1.55(-1.43%)
Jun 04, 2013 108.65 110.12 106.99 108.40 1,276,284 -0.64(-0.59%)
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.