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
Streaming Delayed 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 29, 2020 72.44 73.09 71.01 72.41 2,422,533 -0.74(-1.02%)
May 28, 2020 74.20 76.41 72.65 73.15 2,454,543 -1.30(-1.75%)
May 27, 2020 75.43 75.61 72.13 74.45 2,756,729 +0.37(+0.50%)
May 26, 2020 76.46 76.46 73.79 74.08 2,417,135 +1.03(+1.41%)
May 22, 2020 72.60 73.49 71.99 73.05 2,423,799 -0.40(-0.55%)
May 21, 2020 73.51 74.06 72.55 73.46 3,170,075 +0.40(+0.54%)
May 20, 2020 72.30 73.40 71.85 73.06 3,374,509 +2.20(+3.10%)
May 19, 2020 74.03 74.67 70.79 70.86 3,085,129 -2.95(-3.99%)
May 18, 2020 69.69 74.48 69.18 73.81 4,998,488 +8.32(+12.70%)
May 15, 2020 64.49 67.31 64.49 65.50 2,403,051 +0.51(+0.79%)
May 14, 2020 61.32 66.40 60.45 64.98 3,468,317 +2.24(+3.57%)
May 13, 2020 66.33 66.75 62.03 62.75 4,387,370 -3.68(-5.53%)
May 12, 2020 66.75 68.42 66.00 66.42 6,910,521 -0.32(-0.49%)
May 11, 2020 69.73 70.15 66.75 66.75 4,814,525 -4.39(-6.17%)
May 08, 2020 70.37 72.32 69.01 71.13 3,309,240 +2.35(+3.41%)
May 07, 2020 67.20 72.26 67.20 68.79 2,905,755 +4.10(+6.34%)
May 06, 2020 65.57 66.75 63.95 64.68 1,734,274 -0.51(-0.79%)
May 05, 2020 69.59 70.59 64.82 65.20 2,582,055 -0.46(-0.70%)
May 04, 2020 64.18 65.73 63.68 65.66 4,395,844 +0.11(+0.17%)
May 01, 2020 68.48 69.93 64.58 65.54 2,431,389 -5.05(-7.15%)
Apr 30, 2020 72.11 72.27 67.95 70.60 3,329,896 -0.39(-0.55%)
Apr 29, 2020 67.99 71.24 66.45 70.98 3,158,816 +5.56(+8.51%)
Apr 28, 2020 66.21 67.50 64.23 65.42 2,471,565 +0.71(+1.10%)
Apr 27, 2020 60.24 65.58 58.11 64.71 3,303,490 +3.49(+5.69%)
Apr 24, 2020 63.77 63.77 59.03 61.22 3,774,289 -1.47(-2.35%)
Apr 23, 2020 65.87 67.03 62.16 62.69 3,966,239 -1.07(-1.67%)
Apr 22, 2020 61.33 63.82 60.93 63.76 4,251,991 +5.68(+9.79%)
Apr 21, 2020 53.77 58.71 52.96 58.07 4,681,728 +1.73(+3.07%)
Apr 20, 2020 56.42 59.57 55.15 56.34 4,761,929 -4.23(-6.98%)
Apr 17, 2020 57.51 61.12 56.98 60.57 3,560,741 +4.36(+7.76%)
Apr 16, 2020 58.40 58.45 55.32 56.21 3,905,523 -3.01(-5.09%)
Apr 15, 2020 57.33 60.45 56.54 59.22 2,614,857 -1.94(-3.17%)
Apr 14, 2020 60.90 63.24 60.46 61.16 2,738,147 -0.93(-1.50%)
Apr 13, 2020 62.47 62.92 59.60 62.09 2,800,237 +2.43(+4.07%)
Apr 09, 2020 65.61 66.49 57.37 59.66 6,012,372 -3.80(-5.99%)
Apr 08, 2020 61.24 64.51 59.16 63.47 4,154,360 +3.94(+6.61%)
Apr 07, 2020 64.26 66.60 59.12 59.53 3,781,556 -0.74(-1.22%)
Apr 06, 2020 60.15 60.71 57.62 60.26 2,884,886 +1.23(+2.09%)
Apr 03, 2020 62.45 63.24 57.58 59.03 6,231,107 -0.37(-0.63%)
Apr 02, 2020 56.27 64.41 55.66 59.40 6,208,007 +5.83(+10.89%)
Apr 01, 2020 52.88 54.52 49.44 53.57 3,253,468 -1.88(-3.39%)
Mar 31, 2020 54.62 57.57 53.40 55.45 3,361,964 +2.89(+5.50%)
Mar 30, 2020 52.00 53.24 49.16 52.56 3,962,837 -1.27(-2.36%)
Mar 27, 2020 55.30 57.19 53.13 53.83 3,749,678 -4.46(-7.65%)
Mar 26, 2020 56.80 58.61 55.98 58.29 3,691,356 +1.59(+2.81%)
Mar 25, 2020 56.56 59.13 52.83 56.70 3,800,387 -0.24(-0.43%)
Mar 24, 2020 52.37 57.70 49.63 56.94 4,975,118 +8.88(+18.49%)
Mar 23, 2020 48.37 49.38 44.85 48.06 3,905,239 -0.37(-0.76%)
Mar 20, 2020 49.25 53.76 46.49 48.43 5,578,989 +1.09(+2.30%)
Mar 19, 2020 44.63 49.79 43.20 47.34 5,416,651 +2.82(+6.34%)
Mar 18, 2020 40.80 45.47 38.12 44.51 5,448,752 -0.60(-1.32%)
Mar 17, 2020 46.91 48.58 42.73 45.11 5,332,317 -1.72(-3.67%)
Mar 16, 2020 46.64 53.94 44.88 46.83 4,576,930 -8.59(-15.51%)
Mar 13, 2020 51.91 55.45 47.77 55.42 5,794,772 +7.84(+16.48%)
Mar 12, 2020 50.12 52.11 46.11 47.58 5,988,172 -7.50(-13.61%)
Mar 11, 2020 59.73 60.75 52.72 55.08 5,626,164 -7.54(-12.05%)
Mar 10, 2020 55.48 62.88 53.00 62.62 8,607,589 +10.62(+20.43%)
Mar 09, 2020 57.13 58.78 50.60 51.99 9,787,390 -30.43(-36.92%)
Mar 06, 2020 88.93 89.73 79.90 82.43 6,608,040 -10.58(-11.37%)
Mar 05, 2020 93.33 95.87 91.64 93.00 2,430,992 -3.83(-3.96%)
Mar 04, 2020 95.72 97.65 94.28 96.84 2,280,440 +2.72(+2.89%)
Mar 03, 2020 97.99 97.99 92.64 94.12 2,695,518 -3.36(-3.45%)
Mar 02, 2020 97.59 98.12 93.52 97.48 4,317,284 +1.21(+1.25%)
Feb 28, 2020 92.29 96.36 92.25 96.27 4,433,502 +0.09(+0.09%)
Feb 27, 2020 94.67 100.03 91.98 96.19 3,503,888 -2.21(-2.25%)
Feb 26, 2020 102.56 103.35 98.29 98.40 2,563,682 -3.61(-3.54%)
Feb 25, 2020 107.25 107.58 101.27 102.01 2,341,178 -4.61(-4.32%)
Feb 24, 2020 106.62 107.68 104.98 106.62 1,976,295 -4.92(-4.41%)
Feb 21, 2020 110.63 112.04 109.38 111.54 1,789,775 -0.22(-0.20%)
Feb 20, 2020 112.91 115.45 109.64 111.76 3,053,558 +1.07(+0.96%)
Feb 19, 2020 106.83 111.35 106.58 110.69 3,048,089 +4.40(+4.14%)
Feb 18, 2020 107.42 108.17 104.91 106.30 2,192,626 -2.88(-2.64%)
Feb 14, 2020 110.25 110.57 107.87 109.17 1,194,331 -0.64(-0.58%)
Feb 13, 2020 107.05 110.23 106.73 109.81 1,784,185 +1.91(+1.77%)
Feb 12, 2020 108.77 109.67 107.32 107.90 1,492,979 +1.16(+1.09%)
Feb 11, 2020 109.29 109.30 106.51 106.74 2,109,401 -0.49(-0.45%)
Feb 10, 2020 107.24 107.57 106.23 107.23 1,522,165 -0.84(-0.78%)
Feb 07, 2020 108.80 109.24 107.13 108.07 1,328,367 -2.06(-1.87%)
Feb 06, 2020 111.99 111.99 109.73 110.12 1,171,145 -1.37(-1.23%)
Feb 05, 2020 108.95 112.11 108.67 111.49 1,788,874 +4.93(+4.63%)
Feb 04, 2020 106.52 108.98 105.83 106.56 2,644,236 +2.61(+2.51%)
Feb 03, 2020 106.06 106.71 103.73 103.95 1,702,933 -1.91(-1.80%)
Jan 31, 2020 105.88 106.52 104.68 105.86 2,041,905 -1.98(-1.84%)
Jan 30, 2020 107.35 109.36 105.62 107.84 2,121,022 -1.09(-1.00%)
Jan 29, 2020 111.17 111.82 108.87 108.93 1,373,737 -1.61(-1.45%)
Jan 28, 2020 107.56 111.21 106.95 110.54 2,771,734 +4.38(+4.12%)
Jan 27, 2020 108.50 108.89 105.83 106.16 2,106,953 -5.21(-4.68%)
Jan 24, 2020 109.86 111.55 109.08 111.37 1,614,802 +1.25(+1.14%)
Jan 23, 2020 112.20 112.36 109.84 110.11 2,518,453 -3.29(-2.90%)
Jan 22, 2020 115.07 115.13 112.98 113.41 1,937,317 -2.13(-1.85%)
Jan 21, 2020 115.98 117.26 114.98 115.54 1,623,818 -1.13(-0.97%)
Jan 17, 2020 115.92 116.74 115.17 116.67 2,311,762 +1.41(+1.22%)
Jan 16, 2020 114.79 117.08 114.54 115.26 1,810,045 +1.25(+1.09%)
Jan 15, 2020 114.51 114.85 112.95 114.01 1,592,900 -1.08(-0.94%)
Jan 14, 2020 115.02 116.14 113.75 115.09 2,019,068 +0.00(+0.00%)
Jan 13, 2020 117.06 117.27 114.85 115.09 2,684,276 -2.05(-1.75%)
Jan 10, 2020 118.90 118.97 116.72 117.15 2,520,148 -2.22(-1.86%)
Jan 09, 2020 119.26 119.85 117.27 119.37 1,933,599 +0.12(+0.10%)
Jan 08, 2020 123.86 124.59 118.17 119.25 2,710,543 -3.82(-3.10%)
Jan 07, 2020 123.54 123.73 122.05 123.07 1,716,583 -0.91(-0.73%)
Jan 06, 2020 121.47 124.68 119.99 123.98 2,711,726 +3.73(+3.10%)
Jan 03, 2020 121.54 122.65 119.88 120.25 2,273,247 +0.79(+0.66%)
Jan 02, 2020 119.20 120.09 118.53 119.45 1,269,876 +0.76(+0.64%)
Dec 31, 2019 117.62 118.85 116.96 118.69 1,252,103 +0.39(+0.33%)
Dec 30, 2019 118.32 119.34 117.81 118.30 1,566,641 -0.37(-0.31%)
Dec 27, 2019 119.83 119.83 118.61 118.67 1,105,970 -0.23(-0.20%)
Dec 26, 2019 119.29 119.94 118.65 118.90 1,185,433 +0.22(+0.18%)
Dec 24, 2019 118.37 118.89 118.10 118.68 511,864 +0.68(+0.58%)
Dec 23, 2019 115.53 118.29 115.17 118.00 1,886,242 +2.60(+2.26%)
Dec 20, 2019 116.36 116.36 114.38 115.40 3,373,548 +0.30(+0.26%)
Dec 19, 2019 113.76 115.32 113.26 115.10 1,859,603 +1.05(+0.92%)
Dec 18, 2019 112.41 114.94 112.36 114.05 2,300,545 +1.44(+1.28%)
Dec 17, 2019 112.09 113.50 111.69 112.61 1,802,859 +0.52(+0.46%)
Dec 16, 2019 110.37 112.88 109.88 112.09 2,429,623 +2.64(+2.41%)
Dec 13, 2019 110.15 110.76 108.31 109.45 2,154,512 +0.34(+0.32%)
Dec 12, 2019 106.61 109.61 106.34 109.11 1,836,743 +2.63(+2.47%)
Dec 11, 2019 105.15 106.82 104.68 106.48 1,559,869 +1.28(+1.22%)
Dec 10, 2019 104.19 105.54 103.23 105.20 1,865,023 +1.06(+1.02%)
Dec 09, 2019 103.31 104.90 102.60 104.13 1,930,075 -0.55(-0.53%)
Dec 06, 2019 100.95 105.37 100.58 104.69 1,993,739 +4.37(+4.36%)
Dec 05, 2019 102.56 102.66 99.67 100.32 1,697,159 -1.72(-1.69%)
Dec 04, 2019 97.85 102.56 97.73 102.04 2,348,942 +5.49(+5.68%)
Dec 03, 2019 97.89 97.95 95.89 96.55 2,478,096 -2.57(-2.60%)
Dec 02, 2019 100.72 100.86 98.81 99.12 1,734,330 -0.83(-0.83%)
Nov 29, 2019 100.29 101.19 99.82 99.95 1,002,625 -1.83(-1.80%)
Nov 27, 2019 100.05 101.95 99.54 101.78 1,573,069 +1.95(+1.96%)
Nov 26, 2019 102.75 102.75 99.65 99.83 2,019,485 -2.66(-2.59%)
Nov 25, 2019 101.19 102.50 100.29 102.48 2,495,483 +1.19(+1.17%)
Nov 22, 2019 102.65 103.13 101.16 101.30 1,686,134 -0.92(-0.90%)
Nov 21, 2019 102.80 102.80 100.49 102.22 1,969,247 +0.21(+0.21%)
Nov 20, 2019 101.42 103.90 100.50 102.01 1,471,228 +0.66(+0.66%)
Nov 19, 2019 104.14 104.14 101.00 101.34 1,416,218 -2.80(-2.69%)
Nov 18, 2019 103.99 104.27 102.89 104.14 1,158,672 -0.84(-0.80%)
Nov 15, 2019 104.04 105.08 103.06 104.99 1,350,647 +1.49(+1.44%)
Nov 14, 2019 104.63 105.52 103.33 103.49 1,466,739 -0.88(-0.85%)
Nov 13, 2019 105.72 106.10 103.20 104.38 1,328,388 -2.06(-1.93%)
Nov 12, 2019 105.07 107.24 104.23 106.43 1,462,180 +1.95(+1.86%)
Nov 11, 2019 103.70 105.22 103.20 104.49 1,102,284 -1.06(-1.00%)
Nov 08, 2019 106.16 106.32 104.19 105.54 1,408,331 -1.23(-1.16%)
Nov 07, 2019 106.18 107.38 105.27 106.78 2,536,469 +2.35(+2.25%)
Nov 06, 2019 105.29 106.56 102.83 104.43 2,419,666 -1.79(-1.69%)
Nov 05, 2019 108.68 111.76 105.42 106.22 3,735,697 -0.16(-0.15%)
Nov 04, 2019 101.60 107.11 101.59 106.38 4,969,596 +6.65(+6.66%)
Nov 01, 2019 97.21 100.61 96.49 99.73 1,930,428 +3.55(+3.69%)
Oct 31, 2019 95.48 96.41 93.04 96.18 2,181,794 +0.37(+0.38%)
Oct 30, 2019 99.76 100.24 95.56 95.82 1,982,659 -3.57(-3.59%)
Oct 29, 2019 97.36 100.32 96.98 99.39 1,916,393 +1.23(+1.25%)
Oct 28, 2019 102.22 103.06 97.86 98.16 2,154,354 -3.35(-3.30%)
Oct 25, 2019 101.05 102.80 100.40 101.51 1,185,653 +0.44(+0.43%)
Oct 24, 2019 102.42 103.00 100.19 101.07 1,513,466 -1.04(-1.02%)
Oct 23, 2019 101.49 103.02 100.47 102.11 1,819,067 +0.14(+0.14%)
Oct 22, 2019 98.62 103.42 98.35 101.97 2,209,236 +3.93(+4.01%)
Oct 21, 2019 96.48 98.76 96.22 98.04 2,243,473 +1.59(+1.65%)
Oct 18, 2019 100.08 100.26 96.28 96.45 2,175,488 -3.39(-3.40%)
Oct 17, 2019 100.59 100.75 98.83 99.84 1,896,964 -0.56(-0.55%)
Oct 16, 2019 101.67 102.73 100.34 100.40 1,169,463 -1.56(-1.53%)
Oct 15, 2019 101.01 103.05 100.63 101.96 1,207,935 +0.41(+0.40%)
Oct 14, 2019 101.67 103.13 100.47 101.55 1,695,713 -2.05(-1.98%)
Oct 11, 2019 102.73 104.68 101.47 103.60 1,980,821 +2.47(+2.44%)
Oct 10, 2019 100.15 102.47 99.73 101.13 2,557,150 +2.22(+2.24%)
Oct 09, 2019 97.73 99.49 97.70 98.91 2,148,260 +2.38(+2.47%)
Oct 08, 2019 96.18 98.26 95.78 96.53 2,084,244 -0.84(-0.87%)
Oct 07, 2019 98.27 98.91 96.90 97.37 2,079,492 -0.71(-0.73%)
Oct 04, 2019 97.39 98.90 96.90 98.08 2,356,726 +0.59(+0.61%)
Oct 03, 2019 93.71 97.83 93.43 97.49 2,370,835 +2.90(+3.07%)
Oct 02, 2019 95.10 96.75 93.06 94.59 2,241,844 -0.59(-0.62%)
Oct 01, 2019 99.23 100.62 95.03 95.17 2,468,662 -3.16(-3.21%)
Sep 30, 2019 98.76 99.72 97.82 98.33 1,998,464 -0.43(-0.44%)
Sep 27, 2019 97.64 100.90 97.64 98.76 1,426,493 -0.02(-0.02%)
Sep 26, 2019 98.71 99.37 97.56 98.79 1,625,057 -1.07(-1.07%)
Sep 25, 2019 100.69 101.79 99.13 99.86 2,003,640 -2.08(-2.04%)
Sep 24, 2019 104.20 104.20 101.73 101.94 2,167,316 -2.27(-2.18%)
Sep 23, 2019 103.83 104.95 103.05 104.21 1,184,813 -0.46(-0.44%)
Sep 20, 2019 106.23 106.34 103.32 104.67 3,278,517 -1.24(-1.17%)
Sep 19, 2019 108.25 108.69 105.21 105.91 1,341,051 -1.43(-1.33%)
Sep 18, 2019 106.86 109.06 106.36 107.34 2,083,848 -0.97(-0.89%)
Sep 17, 2019 111.44 111.44 107.03 108.31 3,052,652 -4.08(-3.63%)
Sep 16, 2019 110.38 113.50 108.07 112.39 6,925,744 +6.86(+6.51%)
Sep 13, 2019 103.09 105.94 102.34 105.52 2,547,733 +3.96(+3.90%)
Sep 12, 2019 101.49 103.14 100.78 101.56 2,238,563 -2.38(-2.29%)
Sep 11, 2019 105.66 107.52 103.43 103.95 1,611,544 -1.04(-0.99%)
Sep 10, 2019 103.47 106.39 103.38 104.99 2,135,533 +2.14(+2.08%)
Sep 09, 2019 101.73 103.53 101.42 102.85 2,279,810 +2.44(+2.43%)
Sep 06, 2019 98.94 100.53 97.40 100.41 1,505,718 +0.26(+0.26%)
Sep 05, 2019 97.64 101.22 97.64 100.15 2,017,515 +3.40(+3.51%)
Sep 04, 2019 96.93 97.22 96.08 96.76 1,965,035 +1.34(+1.40%)
Sep 03, 2019 93.85 95.59 93.16 95.42 1,431,144 -0.75(-0.78%)
Aug 30, 2019 96.13 97.60 95.42 96.16 1,291,770 +0.05(+0.05%)
Aug 29, 2019 95.42 97.26 95.21 96.12 1,526,992 +2.00(+2.13%)
Aug 28, 2019 92.65 94.50 92.07 94.12 1,333,710 +2.16(+2.35%)
Aug 27, 2019 94.29 94.39 91.08 91.96 2,484,225 -1.74(-1.85%)
Aug 26, 2019 95.41 95.71 93.19 93.69 1,441,971 -0.31(-0.33%)
Aug 23, 2019 96.60 97.40 93.51 94.01 1,848,521 -4.22(-4.30%)
Aug 22, 2019 99.37 99.54 97.96 98.23 1,054,593 -0.68(-0.69%)
Aug 21, 2019 99.73 100.62 98.13 98.91 1,657,466 +0.26(+0.27%)
Aug 20, 2019 98.95 99.41 97.84 98.64 1,285,692 -1.26(-1.26%)
Aug 19, 2019 98.85 100.20 98.17 99.90 1,563,772 +2.81(+2.90%)
Aug 16, 2019 96.23 97.44 95.35 97.09 1,569,889 +1.25(+1.30%)
Aug 15, 2019 95.49 96.34 94.22 95.84 1,513,458 +0.23(+0.24%)
Aug 14, 2019 97.66 98.46 95.45 95.62 2,451,824 -4.39(-4.39%)
Aug 13, 2019 97.83 100.96 97.46 100.01 2,595,565 +1.25(+1.27%)
Aug 12, 2019 97.70 99.56 96.83 98.76 2,575,903 +0.45(+0.46%)
Aug 09, 2019 98.17 99.64 97.29 98.31 1,799,109 -0.48(-0.48%)
Aug 08, 2019 95.45 98.84 93.99 98.78 3,145,107 +3.62(+3.81%)
Aug 07, 2019 89.44 97.20 89.44 95.16 5,195,068 +1.48(+1.58%)
Aug 06, 2019 95.46 96.22 92.42 93.68 3,068,592 -1.25(-1.32%)
Aug 05, 2019 96.74 97.00 94.49 94.93 2,731,230 -4.23(-4.27%)
Aug 02, 2019 100.08 101.84 96.97 99.16 2,847,542 -0.23(-0.23%)
Aug 01, 2019 105.97 105.97 97.62 99.39 4,870,128 -8.17(-7.59%)
Jul 31, 2019 107.28 108.61 105.97 107.56 2,090,868 +0.12(+0.11%)
Jul 30, 2019 103.63 107.80 103.47 107.44 1,822,500 +3.37(+3.24%)
Jul 29, 2019 105.49 105.53 102.78 104.06 1,800,711 -1.65(-1.56%)
Jul 26, 2019 105.70 106.64 105.00 105.72 1,865,847 -0.18(-0.17%)
Jul 25, 2019 107.42 108.86 105.58 105.90 1,909,351 -2.91(-2.67%)
Jul 24, 2019 108.76 111.19 108.62 108.80 1,015,474 -0.26(-0.24%)
Jul 23, 2019 107.66 109.32 106.77 109.06 1,293,809 +1.36(+1.26%)
Jul 22, 2019 107.63 108.82 106.63 107.70 1,733,421 +0.12(+0.12%)
Jul 19, 2019 106.25 107.70 105.58 107.58 1,434,231 +1.53(+1.45%)
Jul 18, 2019 105.84 106.59 105.06 106.04 2,015,979 +0.08(+0.07%)
Jul 17, 2019 109.11 109.58 106.22 105.97 1,266,886 -3.16(-2.90%)
Jul 16, 2019 110.16 110.73 108.46 109.13 1,729,809 -0.49(-0.45%)
Jul 15, 2019 112.63 113.49 109.46 109.62 1,362,296 -2.80(-2.49%)
Jul 12, 2019 112.69 113.49 111.62 112.42 1,325,909 -0.45(-0.39%)
Jul 11, 2019 114.72 114.78 112.66 112.87 1,445,826 -1.35(-1.19%)
Jul 10, 2019 112.45 114.85 112.45 114.22 1,540,971 +2.52(+2.26%)
Jul 09, 2019 113.04 113.20 110.77 111.70 2,121,988 -1.90(-1.67%)
Jul 08, 2019 112.98 115.22 112.21 113.60 1,432,919 -0.56(-0.49%)
Jul 05, 2019 112.98 114.18 112.46 114.16 1,482,359 +0.76(+0.67%)
Jul 03, 2019 113.59 113.85 112.59 113.41 1,285,610 +0.82(+0.73%)
Jul 02, 2019 117.26 117.27 111.81 112.59 2,668,926 -5.28(-4.48%)
Jul 01, 2019 121.85 122.17 117.31 117.87 1,898,144 -2.01(-1.68%)
Jun 28, 2019 117.72 120.22 117.25 119.88 3,859,268 +2.38(+2.02%)
Jun 27, 2019 118.22 118.89 117.26 117.51 1,264,319 -0.33(-0.28%)
Jun 26, 2019 117.08 119.24 116.58 117.84 1,816,618 +2.38(+2.06%)
Jun 25, 2019 117.51 117.94 115.36 115.46 1,353,364 -2.41(-2.04%)
Jun 24, 2019 121.04 121.58 117.45 117.87 1,507,845 -3.06(-2.53%)
Jun 21, 2019 120.77 122.57 120.36 120.93 2,335,197 +0.68(+0.56%)
Jun 20, 2019 118.90 120.60 116.38 120.26 2,289,932 +4.60(+3.97%)
Jun 19, 2019 116.03 116.78 113.94 115.66 1,283,579 -1.05(-0.90%)
Jun 18, 2019 113.33 116.91 113.33 116.71 1,694,061 +4.04(+3.58%)
Jun 17, 2019 109.73 112.97 109.12 112.67 1,831,458 +2.36(+2.14%)
Jun 14, 2019 111.62 112.00 109.54 110.31 1,922,318 -1.30(-1.17%)
Jun 13, 2019 112.28 112.83 110.53 111.61 2,334,414 +1.50(+1.37%)
Jun 12, 2019 113.02 113.51 109.96 110.11 2,045,814 -3.75(-3.29%)
Jun 11, 2019 113.99 114.71 112.12 113.86 1,480,077 +1.09(+0.97%)
Jun 10, 2019 113.17 114.83 112.52 112.77 1,057,829 -0.19(-0.17%)
Jun 07, 2019 112.33 113.56 111.42 112.96 1,155,983 +0.76(+0.68%)
Jun 06, 2019 110.53 112.57 110.53 112.20 1,426,616 +1.95(+1.77%)
Jun 05, 2019 112.76 112.76 108.53 110.25 3,528,194 -2.43(-2.16%)
Jun 04, 2019 112.04 113.71 110.61 112.68 3,178,377 +1.57(+1.41%)
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.