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 (%)
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%)
Jun 03, 2013 108.25 110.10 107.28 109.05 1,665,928 +1.67(+1.55%)
May 31, 2013 111.37 111.73 107.33 107.38 2,245,062 -4.48(-4.01%)
May 30, 2013 111.14 112.75 110.36 111.86 921,061 -0.14(-0.12%)
May 29, 2013 111.21 113.39 110.97 112.00 1,064,316 -0.46(-0.41%)
May 28, 2013 111.43 112.92 110.92 112.46 1,433,840 +3.13(+2.86%)
May 24, 2013 110.56 110.72 108.75 109.33 1,592,099 -2.18(-1.96%)
May 23, 2013 109.10 112.00 107.34 111.52 1,576,068 +0.38(+0.34%)
May 22, 2013 111.50 113.58 110.57 111.14 4,071,224 +3.53(+3.28%)
May 21, 2013 108.37 109.67 107.54 107.61 1,619,514 -0.91(-0.84%)
May 20, 2013 110.32 111.03 108.31 108.52 1,986,717 -1.63(-1.48%)
May 17, 2013 108.17 110.41 107.75 110.15 1,888,936 +2.84(+2.65%)
May 16, 2013 107.44 108.26 106.45 107.30 1,082,912 -0.19(-0.18%)
May 15, 2013 107.90 108.33 106.44 107.50 1,397,093 +0.86(+0.81%)
May 13, 2013 105.94 107.30 105.84 106.64 1,449,825 +0.46(+0.43%)
May 10, 2013 105.52 106.32 103.04 106.18 3,048,878 +0.12(+0.12%)
May 09, 2013 106.44 107.59 105.55 106.06 2,815,400 -0.85(-0.80%)
May 08, 2013 105.64 107.43 105.07 106.91 2,947,885 +0.22(+0.20%)
May 07, 2013 104.35 107.53 103.98 106.69 3,334,468 +3.29(+3.18%)
May 06, 2013 101.81 104.44 101.07 103.40 3,638,119 +3.02(+3.01%)
May 03, 2013 99.44 100.87 97.80 100.38 2,419,669 +2.58(+2.64%)
May 02, 2013 92.42 99.00 92.24 97.80 3,057,730 +5.68(+6.17%)
May 01, 2013 93.76 93.76 91.42 92.12 1,995,157 -2.52(-2.67%)
Apr 30, 2013 93.47 95.12 93.04 94.64 1,720,867 +0.94(+1.01%)
Apr 29, 2013 92.06 94.15 91.32 93.70 1,408,371 +2.24(+2.45%)
Apr 26, 2013 90.94 91.56 89.66 91.46 1,846,710 +0.49(+0.54%)
Apr 25, 2013 89.63 92.34 89.46 90.97 2,103,971 +1.37(+1.53%)
Apr 24, 2013 88.36 89.94 88.36 89.60 1,508,941 +1.50(+1.70%)
Apr 23, 2013 87.40 88.33 86.62 88.10 1,492,317 +0.83(+0.95%)
Apr 22, 2013 85.99 87.75 85.10 87.27 1,692,357 +1.64(+1.92%)
Apr 19, 2013 87.30 87.73 84.90 85.63 1,536,343 -1.36(-1.57%)
Apr 18, 2013 86.41 87.93 84.97 86.99 1,886,195 +0.59(+0.68%)
Apr 17, 2013 86.69 86.98 84.54 86.41 2,338,388 -1.56(-1.78%)
Apr 16, 2013 87.18 89.36 85.09 87.97 2,658,187 +2.66(+3.12%)
Apr 15, 2013 89.66 90.98 85.31 85.31 3,206,349 -6.54(-7.12%)
Apr 12, 2013 94.53 94.85 90.94 91.84 2,040,005 -3.80(-3.98%)
Apr 11, 2013 95.59 95.99 94.56 95.64 1,457,107 +0.48(+0.50%)
Apr 10, 2013 95.69 95.98 94.88 95.16 1,120,609 -0.23(-0.24%)
Apr 09, 2013 93.92 95.85 93.00 95.39 1,755,231 +1.41(+1.50%)
Apr 08, 2013 92.05 94.00 91.95 93.99 1,274,458 +2.16(+2.35%)
Apr 05, 2013 89.40 92.52 88.51 91.83 2,700,833 +0.60(+0.65%)
Apr 04, 2013 93.23 93.54 90.33 91.23 2,497,802 -2.41(-2.57%)
Apr 03, 2013 96.14 96.32 93.04 93.64 1,698,383 -1.97(-2.07%)
Apr 02, 2013 94.76 95.88 94.76 95.61 1,921,392 +0.44(+0.46%)
Apr 01, 2013 96.17 96.76 94.19 95.17 1,915,859 -1.04(-1.08%)
Mar 28, 2013 97.40 98.11 96.07 96.21 1,893,203 -1.55(-1.58%)
Mar 27, 2013 97.49 98.11 95.50 97.76 2,212,402 +0.14(+0.14%)
Mar 26, 2013 95.47 97.68 94.79 97.62 1,528,773 +3.09(+3.27%)
Mar 25, 2013 95.43 96.76 93.67 94.53 1,931,279 -0.47(-0.50%)
Mar 22, 2013 94.95 95.77 94.43 95.00 1,193,379 +0.70(+0.74%)
Mar 21, 2013 95.64 96.70 93.96 94.30 1,408,793 -2.04(-2.11%)
Mar 20, 2013 97.11 97.86 95.08 96.34 1,364,096 +0.34(+0.35%)
Mar 19, 2013 98.18 98.78 95.37 96.00 1,289,560 -2.30(-2.34%)
Mar 18, 2013 98.68 99.45 97.93 98.30 1,205,200 -1.80(-1.79%)
Mar 15, 2013 98.17 100.60 97.73 100.09 2,859,694 +1.31(+1.32%)
Mar 14, 2013 98.00 98.94 96.84 98.79 2,250,397 +1.03(+1.05%)
Mar 13, 2013 98.22 98.40 97.21 97.76 1,601,377 -0.63(-0.65%)
Mar 12, 2013 99.15 99.18 97.66 98.39 1,255,784 -0.43(-0.44%)
Mar 11, 2013 98.52 99.15 97.67 98.82 961,669 +0.02(+0.02%)
Mar 08, 2013 99.28 100.16 98.24 98.80 2,340,888 -0.01(-0.01%)
Mar 07, 2013 96.66 99.08 95.40 98.81 4,073,839 +1.97(+2.03%)
Mar 06, 2013 97.59 97.59 96.33 96.84 1,291,279 -0.09(-0.10%)
Mar 05, 2013 96.20 97.68 95.18 96.94 1,694,636 +1.73(+1.81%)
Mar 04, 2013 95.44 95.98 93.62 95.21 1,933,493 -0.53(-0.56%)
Mar 01, 2013 96.56 96.63 94.78 95.74 2,020,461 -1.64(-1.69%)
Feb 28, 2013 97.03 98.19 97.00 97.38 2,204,891 -0.22(-0.23%)
Feb 27, 2013 96.08 98.05 95.94 97.61 1,778,976 +1.41(+1.46%)
Feb 26, 2013 94.57 96.52 92.76 96.20 2,683,090 +2.47(+2.63%)
Feb 25, 2013 99.13 99.37 93.68 93.73 3,051,964 -4.57(-4.65%)
Feb 22, 2013 98.17 99.27 96.47 98.31 3,061,650 +1.15(+1.18%)
Feb 21, 2013 98.85 99.07 95.42 97.16 2,864,041 -1.80(-1.81%)
Feb 20, 2013 102.33 102.33 98.81 98.96 3,785,913 -3.57(-3.48%)
Feb 19, 2013 101.73 102.85 101.50 102.52 2,269,917 +1.46(+1.45%)
Feb 15, 2013 99.85 101.98 99.54 101.06 12,064,069 +0.40(+0.39%)
Feb 14, 2013 94.77 103.48 92.91 100.67 7,110,982 +2.55(+2.60%)
Feb 13, 2013 101.25 101.25 97.47 98.12 3,998,775 -1.35(-1.35%)
Feb 12, 2013 99.80 100.91 99.15 99.47 2,091,048 -0.04(-0.04%)
Feb 11, 2013 99.83 100.06 97.34 99.50 2,775,219 -0.33(-0.33%)
Feb 08, 2013 96.76 100.05 96.43 99.83 2,653,697 +3.43(+3.56%)
Feb 07, 2013 96.85 97.04 95.26 96.40 1,747,105 -0.44(-0.46%)
Feb 06, 2013 93.78 96.85 93.64 96.84 2,573,748 +4.21(+4.55%)
Feb 04, 2013 91.33 93.33 91.18 92.63 1,690,664 -0.19(-0.21%)
Feb 01, 2013 91.56 92.89 91.14 92.82 1,814,678 +1.84(+2.02%)
Jan 31, 2013 89.17 91.65 87.91 90.98 2,446,022 +1.03(+1.14%)
Jan 30, 2013 92.89 95.87 89.79 89.95 6,080,668 -0.90(-0.99%)
Jan 29, 2013 89.10 91.04 88.58 90.85 1,732,673 +1.84(+2.07%)
Jan 28, 2013 89.74 90.56 88.50 89.01 1,625,358 -0.48(-0.54%)
Jan 25, 2013 87.75 90.02 87.75 89.49 1,803,986 +1.35(+1.53%)
Jan 24, 2013 87.24 88.68 86.17 88.14 2,342,908 +1.45(+1.67%)
Jan 23, 2013 88.17 88.55 86.42 86.69 1,754,903 -1.87(-2.11%)
Jan 22, 2013 88.34 88.69 86.73 88.56 1,686,811 +0.53(+0.60%)
Jan 18, 2013 88.27 88.82 86.38 88.03 2,107,450 -0.32(-0.36%)
Jan 17, 2013 88.44 89.02 87.29 88.35 2,107,713 +0.88(+1.01%)
Jan 16, 2013 85.65 87.48 85.15 87.47 1,605,677 +1.66(+1.93%)
Jan 15, 2013 85.93 86.21 85.36 85.81 1,652,975 -0.68(-0.79%)
Jan 14, 2013 86.49 86.96 85.42 86.49 1,007,846 -0.09(-0.10%)
Jan 11, 2013 87.22 87.91 85.60 86.58 1,440,514 -0.55(-0.63%)
Jan 10, 2013 86.86 87.66 85.99 87.13 1,726,704 +1.05(+1.22%)
Jan 09, 2013 87.34 88.03 85.84 86.08 1,484,057 -0.94(-1.08%)
Jan 08, 2013 86.73 87.39 85.83 87.01 1,357,127 +0.22(+0.25%)
Jan 07, 2013 86.73 87.74 85.69 86.79 1,028,515 -0.81(-0.92%)
Jan 04, 2013 86.25 88.52 86.19 87.60 1,627,124 +1.43(+1.66%)
Jan 03, 2013 84.60 87.43 83.84 86.17 1,869,587 +1.21(+1.43%)
Jan 02, 2013 83.32 85.21 82.48 84.95 2,097,045 +2.48(+3.00%)
Dec 31, 2012 78.86 82.63 78.86 82.48 1,482,810 +3.20(+4.04%)
Dec 28, 2012 80.48 80.87 78.98 79.27 1,540,637 -1.97(-2.42%)
Dec 27, 2012 82.27 82.43 80.10 81.24 1,032,028 -1.05(-1.27%)
Dec 26, 2012 83.75 84.97 82.16 82.28 799,518 -1.03(-1.24%)
Dec 24, 2012 83.36 84.52 82.34 83.31 599,428 -0.69(-0.82%)
Dec 21, 2012 82.93 84.16 82.38 84.00 1,859,764 -0.21(-0.25%)
Dec 20, 2012 83.22 84.54 83.04 84.21 1,017,448 +1.22(+1.46%)
Dec 19, 2012 83.37 84.37 82.82 82.99 1,124,398 -0.41(-0.49%)
Dec 18, 2012 80.91 83.96 80.57 83.40 1,474,439 +2.50(+3.09%)
Dec 17, 2012 80.04 81.03 79.50 80.90 1,034,786 +1.22(+1.53%)
Dec 14, 2012 79.66 80.39 79.16 79.69 1,161,141 -0.18(-0.22%)
Dec 13, 2012 81.54 81.63 79.35 79.87 1,377,437 -1.87(-2.29%)
Dec 12, 2012 80.73 82.62 80.35 81.74 2,093,691 +1.06(+1.31%)
Dec 11, 2012 79.15 81.59 78.72 80.68 1,968,341 +1.96(+2.49%)
Dec 10, 2012 79.58 79.88 78.25 78.72 1,660,866 -0.97(-1.21%)
Dec 07, 2012 79.74 80.65 79.38 79.69 1,343,810 -0.23(-0.29%)
Dec 06, 2012 80.88 81.38 79.46 79.92 1,696,097 -1.24(-1.53%)
Dec 05, 2012 79.42 81.31 78.93 81.16 1,988,948 +1.90(+2.40%)
Dec 04, 2012 80.89 81.18 79.03 79.26 1,918,141 -3.57(-4.31%)
Nov 30, 2012 82.34 83.67 81.39 82.82 1,611,183 +0.28(+0.34%)
Nov 29, 2012 82.02 82.99 81.59 82.55 1,553,052 +1.47(+1.81%)
Nov 28, 2012 80.46 81.17 79.39 81.07 2,285,455 -0.07(-0.09%)
Nov 27, 2012 82.04 82.47 81.04 81.14 1,589,464 -1.18(-1.43%)
Nov 26, 2012 82.43 82.62 81.11 82.32 1,334,485 -1.27(-1.52%)
Nov 23, 2012 82.60 83.61 82.14 83.59 595,279 +1.37(+1.67%)
Nov 21, 2012 79.76 83.03 79.76 82.22 1,296,329 +0.54(+0.66%)
Nov 20, 2012 80.83 81.69 79.94 81.68 2,401,764 +0.29(+0.35%)
Nov 19, 2012 80.36 82.43 80.36 81.39 2,006,178 +1.83(+2.31%)
Nov 16, 2012 79.39 80.94 77.78 79.56 2,089,175 -0.03(-0.04%)
Nov 15, 2012 82.82 82.82 78.30 79.59 2,320,093 +0.80(+1.01%)
Nov 14, 2012 80.64 81.03 78.57 78.79 5,879,731 -1.42(-1.78%)
Nov 13, 2012 79.12 81.51 78.50 80.22 1,745,103 +0.69(+0.87%)
Nov 12, 2012 80.97 81.00 79.43 79.53 1,159,851 -0.90(-1.12%)
Nov 09, 2012 79.17 82.61 78.70 80.42 2,237,991 +1.20(+1.51%)
Nov 08, 2012 81.37 81.71 79.21 79.22 2,215,027 -2.48(-3.04%)
Nov 07, 2012 83.19 83.19 80.32 81.71 2,275,532 -2.74(-3.24%)
Nov 06, 2012 83.65 85.66 83.65 84.45 2,353,442 +1.03(+1.23%)
Nov 05, 2012 81.90 83.60 81.23 83.42 1,164,255 +1.40(+1.71%)
Nov 02, 2012 84.11 85.14 81.65 82.02 2,451,799 -2.62(-3.09%)
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.