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 (%)
Jan 30, 2009 11.99 12.06 11.21 11.29 0 -0.47(-4.00%)
Jan 29, 2009 12.09 12.20 11.70 11.76 2,724,057 -0.78(-6.21%)
Jan 28, 2009 12.22 14.08 11.79 12.54 3,302,369 +0.54(+4.50%)
Jan 27, 2009 12.32 12.40 11.74 12.00 3,043,210 -0.35(-2.81%)
Jan 26, 2009 12.29 12.77 11.77 12.35 2,859,796 +0.10(+0.82%)
Jan 23, 2009 11.24 12.53 11.19 12.25 2,374,790 +0.66(+5.66%)
Jan 22, 2009 11.70 11.99 11.18 11.59 2,929,414 -0.58(-4.75%)
Jan 21, 2009 11.48 12.19 11.28 12.17 3,726,729 +0.87(+7.71%)
Jan 20, 2009 12.14 12.57 11.22 11.30 4,010,046 -1.13(-9.06%)
Jan 16, 2009 13.06 13.27 12.05 12.43 4,549,095 -0.63(-4.84%)
Jan 15, 2009 13.20 13.34 12.14 13.06 3,855,805 -0.30(-2.25%)
Jan 14, 2009 13.98 14.11 13.11 13.36 5,576,422 -0.92(-6.43%)
Jan 13, 2009 13.92 14.57 13.76 14.28 4,894,654 +0.35(+2.55%)
Jan 12, 2009 14.76 14.81 13.73 13.92 3,215,978 -0.97(-6.52%)
Jan 09, 2009 15.35 15.43 14.55 14.89 2,867,356 -0.46(-3.01%)
Jan 08, 2009 14.81 15.37 14.47 15.36 2,729,536 +0.35(+2.31%)
Jan 07, 2009 15.13 15.41 14.78 15.01 3,630,663 -0.48(-3.09%)
Jan 06, 2009 15.56 15.77 14.82 15.49 4,088,447 +0.49(+3.29%)
Jan 05, 2009 13.88 15.39 13.88 14.99 4,423,552 +1.07(+7.70%)
Jan 02, 2009 12.63 13.98 12.50 13.92 0 +1.44(+11.56%)
Jan 01, 2009 12.16 12.71 11.85 12.48 0 +0.00(+0.00%)
Dec 31, 2008 12.16 12.71 11.85 12.48 5,060,885 +0.25(+2.08%)
Dec 30, 2008 11.34 12.26 11.15 12.23 4,967,928 +0.81(+7.09%)
Dec 29, 2008 11.46 11.69 11.02 11.42 1,794,542 +0.29(+2.56%)
Dec 26, 2008 11.18 11.30 10.82 11.13 1,740,025 -0.02(-0.14%)
Dec 24, 2008 11.37 11.45 11.05 11.15 871,326 -0.31(-2.69%)
Dec 23, 2008 11.99 12.00 11.14 11.45 3,025,961 -0.17(-1.46%)
Dec 22, 2008 12.43 12.47 11.39 11.62 3,568,588 -0.90(-7.20%)
Dec 19, 2008 12.39 12.91 12.09 12.53 3,911,262 +0.14(+1.12%)
Dec 18, 2008 13.62 13.88 12.07 12.39 4,241,021 -1.33(-9.72%)
Dec 17, 2008 13.59 14.35 13.43 13.72 3,516,655 -0.04(-0.28%)
Dec 16, 2008 13.39 13.88 13.32 13.76 3,733,297 +0.56(+4.27%)
Dec 15, 2008 14.35 14.77 12.87 13.20 3,396,936 -0.83(-5.89%)
Dec 12, 2008 13.56 14.16 13.30 14.02 0 -0.47(-3.25%)
Dec 11, 2008 14.08 15.03 14.00 14.49 4,350,053 +0.51(+3.64%)
Dec 10, 2008 13.43 14.18 13.27 13.98 2,230,745 +0.91(+6.96%)
Dec 09, 2008 12.71 13.65 12.62 13.07 2,469,543 -0.04(-0.29%)
Dec 08, 2008 12.55 13.29 12.07 13.11 4,836,825 +0.80(+6.52%)
Dec 05, 2008 11.84 12.37 11.04 12.31 0 +0.07(+0.57%)
Dec 04, 2008 13.72 14.18 11.89 12.24 2,809,890 -2.04(-14.26%)
Dec 03, 2008 13.85 14.42 13.37 14.28 2,528,034 -0.06(-0.43%)
Dec 02, 2008 14.29 14.56 13.54 14.34 4,299,219 +0.54(+3.91%)
Dec 01, 2008 15.22 15.22 13.68 13.80 3,828,295 -1.69(-10.91%)
Nov 28, 2008 16.03 16.19 15.01 15.49 912,439 -0.84(-5.15%)
Nov 26, 2008 14.48 16.35 14.48 16.33 2,545,787 +1.56(+10.55%)
Nov 25, 2008 15.40 15.40 13.98 14.77 3,634,529 -0.50(-3.28%)
Nov 24, 2008 14.46 15.63 14.04 15.27 3,443,521 +1.26(+8.97%)
Nov 21, 2008 12.93 14.12 12.39 14.01 4,381,379 +1.69(+13.70%)
Nov 20, 2008 15.32 15.67 12.29 12.33 4,995,953 -3.52(-22.20%)
Nov 19, 2008 17.19 17.33 15.84 15.84 3,890,935 -1.43(-8.26%)
Nov 18, 2008 16.97 17.37 16.43 17.27 3,567,927 +0.44(+2.61%)
Nov 17, 2008 17.10 17.73 16.78 16.83 2,342,407 -0.35(-2.02%)
Nov 14, 2008 17.91 18.43 17.04 17.18 0 -1.70(-8.99%)
Nov 13, 2008 16.96 18.90 16.20 18.87 4,324,048 +2.02(+11.99%)
Nov 12, 2008 17.95 18.17 16.78 16.85 3,484,378 -1.45(-7.92%)
Nov 11, 2008 18.77 19.02 17.99 18.30 3,415,456 -0.88(-4.58%)
Nov 10, 2008 19.39 20.12 18.84 19.18 4,224,301 +0.30(+1.59%)
Nov 07, 2008 18.13 19.44 17.70 18.88 5,237,591 +0.83(+4.57%)
Nov 06, 2008 18.80 19.04 17.44 18.06 5,499,130 -1.06(-5.57%)
Nov 05, 2008 18.18 19.98 16.64 19.12 11,750,666 -3.41(-15.13%)
Nov 04, 2008 20.72 22.59 20.26 22.53 4,906,836 +2.67(+13.44%)
Nov 03, 2008 21.33 21.33 19.49 19.86 3,102,309 -1.60(-7.47%)
Oct 31, 2008 20.29 22.08 19.30 21.47 4,116,742 +0.81(+3.92%)
Oct 30, 2008 19.94 20.79 19.50 20.66 5,155,717 +1.33(+6.91%)
Oct 29, 2008 18.16 20.30 18.16 19.32 5,292,384 +1.00(+5.47%)
Oct 28, 2008 17.49 18.32 15.88 18.32 5,858,945 +1.65(+9.90%)
Oct 27, 2008 18.07 18.33 16.58 16.67 4,739,008 -2.11(-11.22%)
Oct 24, 2008 17.72 19.66 17.19 18.77 5,785,425 -1.04(-5.26%)
Oct 23, 2008 21.40 22.18 18.00 19.81 7,771,688 -1.56(-7.29%)
Oct 22, 2008 23.71 24.44 20.49 21.37 3,607,530 -3.52(-14.16%)
Oct 21, 2008 24.47 25.77 23.26 24.90 5,021,900 -0.43(-1.71%)
Oct 20, 2008 24.09 25.95 23.51 25.33 3,645,504 +2.18(+9.43%)
Oct 17, 2008 22.68 25.44 21.65 23.15 0 +0.01(+0.03%)
Oct 16, 2008 21.92 23.50 20.72 23.14 5,904,206 +1.62(+7.53%)
Oct 15, 2008 25.41 25.84 21.41 21.52 3,168,247 -5.07(-19.06%)
Oct 14, 2008 28.96 29.96 25.58 26.59 4,118,384 -1.13(-4.06%)
Oct 13, 2008 24.64 27.84 23.83 27.71 3,025,231 +4.42(+18.97%)
Oct 10, 2008 24.46 26.25 21.40 23.29 5,508,140 -2.68(-10.31%)
Oct 09, 2008 30.80 30.80 25.97 25.97 4,192,478 -3.39(-11.56%)
Oct 08, 2008 29.60 31.64 27.96 29.36 4,911,838 -1.23(-4.03%)
Oct 07, 2008 35.48 35.67 30.49 30.60 3,707,690 -3.68(-10.73%)
Oct 06, 2008 34.22 35.09 30.80 34.28 4,617,349 -0.96(-2.74%)
Oct 03, 2008 35.59 38.28 34.99 35.24 0 -0.08(-0.22%)
Oct 02, 2008 38.18 38.51 35.27 35.32 3,136,607 -3.50(-9.02%)
Oct 01, 2008 39.69 40.32 38.49 38.82 2,941,833 -1.50(-3.73%)
Sep 30, 2008 39.84 40.43 39.02 40.32 3,253,422 +1.05(+2.67%)
Sep 29, 2008 42.04 43.06 38.14 39.27 4,578,813 -4.64(-10.56%)
Sep 26, 2008 43.78 44.16 42.66 43.91 0 -0.93(-2.06%)
Sep 25, 2008 43.86 45.08 43.40 44.84 3,155,864 +1.12(+2.56%)
Sep 24, 2008 44.31 46.46 43.49 43.72 4,927,492 +0.14(+0.32%)
Sep 23, 2008 42.32 43.86 41.99 43.58 24,715,284 +0.96(+2.26%)
Sep 22, 2008 42.00 44.78 41.93 42.61 4,139,653 +1.06(+2.56%)
Sep 19, 2008 41.20 41.86 39.71 41.55 0 +2.93(+7.59%)
Sep 18, 2008 39.24 39.80 36.95 38.62 2,878,364 +0.44(+1.15%)
Sep 17, 2008 39.25 39.50 37.41 38.18 2,806,306 -1.26(-3.19%)
Sep 16, 2008 36.73 39.44 35.66 39.44 3,442,006 +1.37(+3.59%)
Sep 15, 2008 38.44 39.61 37.71 38.07 2,294,261 -2.64(-6.48%)
Sep 12, 2008 39.95 41.40 39.75 40.71 0 +1.02(+2.57%)
Sep 11, 2008 41.07 41.33 38.30 39.69 4,155,967 -1.57(-3.81%)
Sep 10, 2008 38.73 41.77 38.73 41.26 3,216,064 +2.92(+7.60%)
Sep 09, 2008 42.10 42.28 38.33 38.35 4,443,536 -4.68(-10.88%)
Sep 08, 2008 45.46 45.63 42.68 43.03 2,144,876 -1.42(-3.19%)
Sep 05, 2008 44.03 44.56 42.65 44.45 0 +0.53(+1.21%)
Sep 04, 2008 43.81 44.41 42.81 43.92 2,650,457 -0.33(-0.75%)
Sep 03, 2008 45.73 46.43 43.54 44.25 2,882,899 -1.69(-3.68%)
Sep 02, 2008 46.90 47.93 45.77 45.94 1,839,962 -2.78(-5.71%)
Aug 29, 2008 49.82 49.90 48.17 48.72 0 -0.67(-1.36%)
Aug 28, 2008 51.05 51.60 48.34 49.39 2,516,980 -1.31(-2.59%)
Aug 27, 2008 51.28 51.30 49.83 50.71 2,264,251 +1.17(+2.37%)
Aug 26, 2008 48.38 49.85 48.31 49.53 1,698,740 +1.64(+3.41%)
Aug 25, 2008 48.06 48.20 46.76 47.90 2,306,284 -0.26(-0.54%)
Aug 22, 2008 48.52 48.56 47.28 48.16 0 -0.64(-1.31%)
Aug 21, 2008 47.97 49.53 47.36 48.80 3,508,184 +1.20(+2.51%)
Aug 20, 2008 46.16 47.81 45.38 47.60 2,561,645 +1.74(+3.80%)
Aug 19, 2008 43.81 45.89 43.81 45.86 1,752,339 +2.07(+4.74%)
Aug 18, 2008 45.11 46.02 43.51 43.79 1,894,293 -1.26(-2.79%)
Aug 15, 2008 45.82 45.82 44.18 45.04 0 -0.89(-1.95%)
Aug 14, 2008 46.10 46.56 45.11 45.94 3,032,912 -0.42(-0.91%)
Aug 13, 2008 43.22 46.58 43.15 46.36 3,637,943 +3.15(+7.30%)
Aug 12, 2008 43.12 43.67 42.53 43.21 2,534,246 +0.50(+1.17%)
Aug 11, 2008 42.66 42.79 41.24 42.71 2,130,156 +0.09(+0.22%)
Aug 08, 2008 43.46 43.63 42.10 42.61 2,939,807 -1.03(-2.37%)
Aug 07, 2008 45.36 45.71 43.59 43.65 2,828,716 -1.41(-3.13%)
Aug 06, 2008 42.76 45.51 42.76 45.06 2,662,090 +2.33(+5.45%)
Aug 05, 2008 42.95 44.09 41.51 42.73 4,610,121 -0.96(-2.21%)
Aug 04, 2008 47.37 47.43 43.08 43.69 3,785,140 -2.70(-5.82%)
Aug 01, 2008 45.80 47.66 45.80 46.39 2,238,015 +0.54(+1.18%)
Jul 31, 2008 47.40 47.40 45.40 45.85 2,084,407 -2.07(-4.33%)
Jul 30, 2008 44.74 48.17 44.10 47.93 3,356,376 +3.36(+7.55%)
Jul 29, 2008 46.01 46.15 44.15 44.57 3,464,701 -1.78(-3.84%)
Jul 28, 2008 47.62 47.68 45.72 46.35 3,168,111 -0.67(-1.43%)
Jul 25, 2008 46.69 48.47 46.46 47.02 2,449,605 +0.53(+1.14%)
Jul 24, 2008 46.57 48.13 44.67 46.49 3,397,780 +0.09(+0.20%)
Jul 23, 2008 48.82 49.15 46.01 46.39 3,339,712 -2.50(-5.11%)
Jul 22, 2008 51.33 51.68 48.60 48.89 2,936,712 -3.18(-6.10%)
Jul 21, 2008 50.52 52.19 49.60 52.07 2,013,456 +1.87(+3.73%)
Jul 18, 2008 50.01 51.41 49.40 50.20 1,984,895 +0.56(+1.12%)
Jul 17, 2008 52.62 53.28 48.36 49.64 3,553,445 -2.49(-4.78%)
Jul 16, 2008 53.08 53.98 50.77 52.13 3,482,283 -1.47(-2.75%)
Jul 15, 2008 56.18 57.00 53.54 53.61 2,324,039 -3.09(-5.44%)
Jul 14, 2008 56.64 57.37 55.60 56.69 1,619,140 +0.35(+0.62%)
Jul 11, 2008 55.86 57.29 55.53 56.34 2,350,618 +0.76(+1.36%)
Jul 10, 2008 52.25 55.59 52.14 55.59 2,429,385 +3.28(+6.27%)
Jul 09, 2008 53.61 54.92 52.09 52.31 2,949,795 -0.87(-1.64%)
Jul 08, 2008 54.72 54.75 51.45 53.18 4,203,838 -1.68(-3.06%)
Jul 07, 2008 57.34 57.44 52.66 54.86 4,297,874 -2.51(-4.38%)
Jul 04, 2008 59.09 59.36 56.56 57.38 2,198,783 +0.00(+0.00%)
Jul 03, 2008 59.09 59.36 56.56 57.38 2,198,783 -1.46(-2.48%)
Jul 02, 2008 62.51 63.41 58.59 58.83 3,397,858 -2.66(-4.33%)
Jul 01, 2008 59.87 61.93 59.69 61.50 3,258,700 +1.12(+1.85%)
Jun 30, 2008 60.92 61.22 60.15 60.38 2,286,608 +0.29(+0.47%)
Jun 27, 2008 59.36 61.17 59.36 60.09 2,151,461 +0.33(+0.56%)
Jun 26, 2008 58.07 59.83 57.89 59.76 2,440,858 +1.25(+2.14%)
Jun 25, 2008 60.15 60.16 56.44 58.51 2,787,284 -1.87(-3.09%)
Jun 24, 2008 63.37 63.37 60.21 60.38 2,762,123 -0.73(-1.20%)
Jun 23, 2008 59.64 61.68 58.74 61.11 2,709,695 +1.86(+3.14%)
Jun 20, 2008 59.32 60.31 59.04 59.25 2,423,198 +0.66(+1.13%)
Jun 19, 2008 61.66 61.70 58.50 58.59 2,279,126 -2.78(-4.52%)
Jun 18, 2008 61.19 61.53 59.86 61.36 1,723,951 +0.40(+0.66%)
Jun 17, 2008 59.39 61.36 59.20 60.96 1,791,857 +1.65(+2.78%)
Jun 16, 2008 58.43 59.88 58.35 59.31 1,932,057 +1.40(+2.42%)
Jun 13, 2008 58.18 58.97 56.84 57.91 2,031,074 -0.62(-1.05%)
Jun 12, 2008 58.52 59.15 57.82 58.53 1,999,346 +0.18(+0.30%)
Jun 11, 2008 58.22 59.06 58.13 58.35 2,101,311 +0.29(+0.49%)
Jun 10, 2008 58.53 59.91 57.10 58.06 2,375,392 -1.37(-2.30%)
Jun 09, 2008 58.81 60.35 58.37 59.43 1,995,876 +0.79(+1.35%)
Jun 06, 2008 58.32 60.40 58.32 58.63 3,162,851 +0.52(+0.89%)
Jun 05, 2008 55.12 58.16 54.99 58.12 3,817,212 +3.44(+6.29%)
Jun 04, 2008 56.61 56.95 54.50 54.68 4,115,774 -0.79(-1.43%)
Jun 03, 2008 56.77 57.25 55.41 55.47 2,933,025 -1.19(-2.10%)
Jun 02, 2008 55.11 57.24 55.11 56.66 2,871,886 +1.29(+2.33%)
May 30, 2008 53.74 55.73 53.74 55.37 2,620,546 +1.90(+3.55%)
May 29, 2008 54.32 55.06 53.27 53.47 2,111,960 -1.29(-2.35%)
May 28, 2008 53.91 54.76 53.68 54.76 2,857,338 +0.20(+0.37%)
May 27, 2008 54.00 55.40 53.81 54.56 2,353,675 +0.10(+0.18%)
May 26, 2008 55.90 55.97 53.41 54.46 0 +0.00(+0.00%)
May 23, 2008 55.90 55.97 53.41 54.46 2,190,540 -0.57(-1.04%)
May 22, 2008 54.47 55.81 54.32 55.03 3,056,750 +0.56(+1.03%)
May 21, 2008 55.33 56.19 54.37 54.47 3,857,437 -1.09(-1.96%)
May 20, 2008 54.38 55.56 54.20 55.56 2,282,634 +1.47(+2.72%)
May 19, 2008 53.98 54.59 53.34 54.08 2,433,634 +0.30(+0.56%)
May 16, 2008 53.72 53.89 53.04 53.78 2,101,896 +1.05(+1.99%)
May 15, 2008 52.40 53.25 51.57 52.73 2,065,192 +0.74(+1.42%)
May 14, 2008 53.03 53.31 51.90 51.99 2,380,530 -1.01(-1.91%)
May 13, 2008 52.06 53.00 51.24 53.00 2,437,425 +1.10(+2.13%)
May 12, 2008 52.36 52.36 51.18 51.90 2,281,529 -0.42(-0.80%)
May 09, 2008 52.21 52.54 51.71 52.32 1,841,694 -0.12(-0.24%)
May 08, 2008 51.14 52.52 50.34 52.44 2,976,051 +1.86(+3.68%)
May 07, 2008 50.91 51.99 49.62 50.58 4,072,966 +1.99(+4.10%)
May 06, 2008 47.43 49.35 47.18 48.59 2,623,819 +1.24(+2.62%)
May 05, 2008 45.40 47.87 45.40 47.35 3,146,003 +1.91(+4.19%)
May 02, 2008 45.33 45.91 43.98 45.45 1,949,680 +1.91(+4.39%)
May 01, 2008 44.31 44.51 42.47 43.53 1,801,233 -0.99(-2.23%)
Apr 30, 2008 44.42 44.74 43.84 44.53 1,149,076 +0.41(+0.93%)
Apr 29, 2008 44.94 45.14 43.64 44.12 1,386,872 -1.07(-2.37%)
Apr 28, 2008 45.85 45.91 44.93 45.19 1,426,391 -0.51(-1.11%)
Apr 25, 2008 44.40 45.84 44.40 45.70 1,748,520 +1.55(+3.51%)
Apr 24, 2008 45.25 45.26 43.78 44.15 2,227,287 -1.21(-2.67%)
Apr 23, 2008 46.24 46.32 44.84 45.36 1,869,453 -0.83(-1.79%)
Apr 22, 2008 46.14 46.83 45.63 46.19 1,785,093 -0.06(-0.13%)
Apr 21, 2008 45.21 46.25 45.04 46.25 1,866,919 +0.77(+1.70%)
Apr 18, 2008 44.97 45.59 44.26 45.48 2,518,758 +0.59(+1.31%)
Apr 17, 2008 45.16 45.50 44.29 44.89 1,516,391 -0.64(-1.41%)
Apr 16, 2008 44.27 45.58 44.01 45.53 2,766,542 +1.57(+3.58%)
Apr 15, 2008 43.77 44.18 43.15 43.96 2,768,697 +0.53(+1.23%)
Apr 14, 2008 42.04 43.73 41.93 43.42 2,987,870 +1.61(+3.86%)
Apr 11, 2008 41.36 42.17 41.36 41.81 1,688,708 +0.11(+0.26%)
Apr 10, 2008 42.50 42.50 41.17 41.70 2,939,273 -0.71(-1.67%)
Apr 09, 2008 42.18 43.35 41.97 42.41 2,334,622 +0.37(+0.88%)
Apr 08, 2008 41.84 42.96 41.34 42.04 4,595,285 +1.13(+2.77%)
Apr 07, 2008 40.73 41.19 40.45 40.91 1,936,259 +0.39(+0.95%)
Apr 04, 2008 39.17 40.91 39.03 40.52 3,199,200 +1.54(+3.96%)
Apr 03, 2008 39.64 39.85 38.56 38.98 2,718,006 -0.93(-2.32%)
Apr 02, 2008 38.55 40.11 38.41 39.91 2,832,960 +1.36(+3.52%)
Apr 01, 2008 37.92 38.55 37.40 38.55 2,070,849 +0.66(+1.75%)
Mar 31, 2008 37.82 38.09 37.25 37.89 2,509,530 +0.42(+1.11%)
Mar 28, 2008 37.76 38.09 37.22 37.47 2,215,093 -0.12(-0.33%)
Mar 27, 2008 37.38 38.21 36.78 37.59 1,947,142 +0.04(+0.10%)
Mar 26, 2008 36.64 37.61 36.64 37.55 3,034,009 +1.26(+3.46%)
Mar 25, 2008 35.48 36.49 35.39 36.30 2,075,805 +0.89(+2.53%)
Mar 24, 2008 34.79 35.56 34.38 35.40 1,615,959 +0.75(+2.16%)
Mar 21, 2008 35.20 35.45 33.40 34.65 2,801,440 +0.00(+0.00%)
Mar 20, 2008 35.20 35.45 33.40 34.65 2,801,440 -0.79(-2.24%)
Mar 19, 2008 36.96 37.31 35.45 35.45 2,677,215 -2.05(-5.47%)
Mar 18, 2008 36.58 37.50 36.30 37.50 2,014,295 +1.69(+4.72%)
Mar 17, 2008 36.03 36.66 35.29 35.81 2,553,780 -1.15(-3.11%)
Mar 14, 2008 38.28 38.45 36.71 36.96 2,364,345 -1.53(-3.97%)
Mar 13, 2008 36.98 38.56 36.74 38.49 4,103,339 +1.13(+3.04%)
Mar 12, 2008 37.60 37.99 37.08 37.35 1,789,707 -0.40(-1.06%)
Mar 11, 2008 36.68 37.79 36.63 37.76 2,708,703 +1.59(+4.39%)
Mar 10, 2008 36.44 36.93 35.79 36.17 3,341,036 -0.29(-0.78%)
Mar 07, 2008 35.63 36.85 35.63 36.45 3,549,483 +0.45(+1.24%)
Mar 06, 2008 35.93 36.81 35.73 36.00 3,725,534 -0.09(-0.26%)
Mar 05, 2008 34.99 36.26 34.97 36.10 2,323,893 +1.26(+3.63%)
Mar 04, 2008 34.99 35.48 34.06 34.83 1,763,517 -0.10(-0.29%)
Mar 03, 2008 34.56 35.49 34.09 34.93 2,112,078 +0.39(+1.12%)
Feb 29, 2008 35.65 35.78 34.33 34.55 1,477,293 -1.42(-3.95%)
Feb 28, 2008 34.62 36.06 34.62 35.97 2,276,503 +1.14(+3.28%)
Feb 27, 2008 35.64 36.21 34.71 34.82 1,429,016 -1.18(-3.28%)
Feb 26, 2008 35.25 36.20 34.97 36.00 885,390 +0.49(+1.37%)
Feb 25, 2008 34.54 35.67 34.45 35.52 1,593,112 +0.99(+2.86%)
Feb 22, 2008 34.24 34.60 33.97 34.53 1,238,688 +0.49(+1.43%)
Feb 21, 2008 35.09 35.09 33.98 34.05 1,227,944 -1.05(-2.99%)
Feb 20, 2008 34.49 35.21 34.33 35.09 1,355,754 +0.38(+1.09%)
Feb 19, 2008 34.19 35.15 34.04 34.72 1,278,361 +0.83(+2.44%)
Feb 18, 2008 34.01 34.34 33.45 33.89 0 +0.00(+0.00%)
Feb 15, 2008 34.01 34.34 33.45 33.89 1,103,343 -0.32(-0.95%)
Feb 14, 2008 34.19 34.93 34.00 34.21 1,358,301 +0.14(+0.41%)
Feb 13, 2008 34.22 34.38 33.86 34.08 1,412,727 +0.08(+0.23%)
Feb 12, 2008 33.94 34.48 33.71 34.00 1,295,761 +0.02(+0.05%)
Feb 11, 2008 33.55 34.96 33.55 33.98 3,018,935 +0.38(+1.12%)
Feb 08, 2008 32.66 33.68 32.66 33.61 2,406,189 +1.07(+3.30%)
Feb 07, 2008 31.34 32.61 31.32 32.53 2,275,438 +1.35(+4.33%)
Feb 06, 2008 32.47 32.78 30.87 31.18 2,006,162 -0.83(-2.60%)
Feb 05, 2008 32.53 32.78 31.89 32.02 1,828,917 -1.48(-4.42%)
Feb 04, 2008 33.14 33.62 32.85 33.50 1,314,404 +0.51(+1.54%)
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.