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

Pioneer Natural Resources (NY: PXD )

N/A 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 (%)
Jun 30, 2015 138.65 139.36 136.18 138.69 2,353,926 +1.31(+0.95%)
Jun 29, 2015 138.40 139.54 137.24 137.38 1,356,693 -2.62(-1.87%)
Jun 26, 2015 141.74 142.07 139.14 140.00 4,836,446 -2.24(-1.57%)
Jun 25, 2015 141.84 143.64 141.84 142.24 1,918,934 +0.28(+0.20%)
Jun 24, 2015 142.33 144.31 141.40 141.96 1,793,930 -0.54(-0.38%)
Jun 23, 2015 141.38 143.40 139.44 142.50 2,122,438 +0.64(+0.45%)
Jun 22, 2015 143.45 143.45 141.18 141.86 2,029,039 -0.77(-0.54%)
Jun 19, 2015 143.33 144.78 142.00 142.63 2,147,449 -0.81(-0.56%)
Jun 18, 2015 146.38 146.38 142.60 143.44 3,105,119 -2.03(-1.40%)
Jun 17, 2015 150.50 150.79 145.27 145.47 1,891,382 -3.83(-2.57%)
Jun 16, 2015 147.65 149.50 147.65 149.30 883,613 +1.81(+1.23%)
Jun 15, 2015 146.34 149.05 146.16 147.49 1,660,805 -0.10(-0.07%)
Jun 12, 2015 148.71 148.86 146.96 147.59 1,325,418 -2.22(-1.48%)
Jun 11, 2015 151.07 151.57 149.64 149.81 1,097,566 -0.99(-0.66%)
Jun 10, 2015 150.42 151.35 149.12 150.80 1,495,354 +2.03(+1.36%)
Jun 09, 2015 150.70 152.13 148.75 148.77 1,116,232 -0.17(-0.11%)
Jun 08, 2015 150.75 152.85 148.52 148.94 1,425,295 -2.57(-1.70%)
Jun 05, 2015 147.61 153.51 147.61 151.51 1,706,742 +2.82(+1.90%)
Jun 04, 2015 149.57 150.70 148.29 148.69 1,261,989 -2.23(-1.48%)
Jun 03, 2015 153.00 154.23 150.50 150.92 2,094,194 -2.57(-1.67%)
Jun 02, 2015 150.54 154.87 148.10 153.49 2,395,797 +3.72(+2.48%)
Jun 01, 2015 147.94 150.00 147.60 149.77 1,703,386 +1.94(+1.31%)
May 29, 2015 149.00 150.31 147.82 147.83 1,490,398 -0.86(-0.58%)
May 28, 2015 151.23 151.61 147.38 148.69 2,027,411 -2.84(-1.87%)
May 27, 2015 152.69 153.72 150.04 151.53 1,376,541 -1.67(-1.09%)
May 26, 2015 153.25 154.86 152.22 153.20 1,984,044 -1.67(-1.08%)
May 22, 2015 154.74 154.87 154.87 154.87 1,322,900 -1.13(-0.72%)
May 21, 2015 153.24 156.33 153.15 156.00 1,740,669 +3.98(+2.62%)
May 20, 2015 153.79 153.96 150.74 152.02 1,698,901 -0.95(-0.62%)
May 19, 2015 155.61 156.20 152.46 152.97 1,898,807 -4.71(-2.99%)
May 18, 2015 154.74 158.08 154.12 157.68 2,071,431 +3.01(+1.95%)
May 15, 2015 152.75 155.36 151.21 154.67 1,997,385 +1.43(+0.93%)
May 14, 2015 151.84 154.65 150.03 153.24 2,989,307 +1.35(+0.89%)
May 13, 2015 156.46 156.49 150.97 151.89 1,696,164 -2.65(-1.71%)
May 12, 2015 153.00 155.48 152.03 154.54 1,971,820 +1.55(+1.01%)
May 11, 2015 158.74 158.74 152.87 152.99 2,874,299 -6.07(-3.82%)
May 08, 2015 160.31 160.68 156.10 159.06 3,813,344 -0.51(-0.32%)
May 07, 2015 160.19 160.73 155.07 159.57 3,653,028 -0.33(-0.21%)
May 06, 2015 161.59 163.77 158.25 159.90 4,335,829 -3.15(-1.93%)
May 05, 2015 169.81 171.89 161.81 163.05 4,018,295 -5.28(-3.14%)
May 04, 2015 172.37 173.59 162.50 168.33 5,439,812 -3.23(-1.88%)
May 01, 2015 172.99 174.40 169.77 171.56 1,345,878 -1.22(-0.71%)
Apr 30, 2015 175.24 175.63 171.45 172.78 1,457,774 -2.05(-1.17%)
Apr 29, 2015 171.72 175.86 170.89 174.83 1,678,884 +2.65(+1.54%)
Apr 28, 2015 171.42 173.28 170.60 172.18 1,408,569 +0.77(+0.45%)
Apr 27, 2015 175.12 175.92 170.64 171.41 1,296,999 -2.69(-1.55%)
Apr 24, 2015 174.84 176.17 173.08 174.10 1,378,308 -1.06(-0.61%)
Apr 23, 2015 174.18 176.07 174.01 175.16 1,355,816 +2.23(+1.29%)
Apr 22, 2015 174.79 175.75 172.29 172.93 1,391,202 -0.64(-0.37%)
Apr 21, 2015 175.74 177.05 171.80 173.57 1,283,309 -3.64(-2.05%)
Apr 20, 2015 178.60 180.35 176.80 177.21 768,200 -0.72(-0.40%)
Apr 17, 2015 178.29 179.88 176.65 177.93 1,512,638 -2.30(-1.28%)
Apr 16, 2015 178.76 181.97 177.54 180.23 1,479,704 +0.29(+0.16%)
Apr 15, 2015 178.12 180.56 175.41 179.94 2,061,519 +3.81(+2.16%)
Apr 14, 2015 173.08 176.85 172.60 176.13 1,049,427 +4.13(+2.40%)
Apr 13, 2015 174.66 175.84 171.25 172.00 908,008 -0.52(-0.30%)
Apr 10, 2015 174.68 175.33 172.32 172.52 1,370,580 -2.07(-1.19%)
Apr 09, 2015 171.44 176.21 171.41 174.59 1,793,740 +4.14(+2.43%)
Apr 08, 2015 173.17 174.50 170.09 170.45 1,929,551 -1.41(-0.82%)
Apr 07, 2015 173.31 175.33 171.77 171.86 1,349,245 -1.72(-0.99%)
Apr 06, 2015 171.48 174.22 171.48 173.58 1,845,808 +2.64(+1.54%)
Apr 02, 2015 167.03 170.94 170.94 170.94 2,524,600 +4.06(+2.43%)
Apr 01, 2015 164.94 169.11 164.92 166.88 1,931,331 +3.37(+2.06%)
Mar 31, 2015 164.05 166.30 163.41 163.51 1,686,633 -2.99(-1.80%)
Mar 30, 2015 166.13 167.06 163.64 166.50 1,337,878 +2.89(+1.77%)
Mar 27, 2015 162.08 165.09 161.40 163.61 1,476,463 -0.40(-0.24%)
Mar 26, 2015 164.90 167.30 163.74 164.01 2,619,909 +1.96(+1.21%)
Mar 25, 2015 159.83 163.32 159.06 162.05 1,619,670 +4.05(+2.56%)
Mar 24, 2015 159.32 159.90 156.00 158.00 1,726,372 -1.01(-0.64%)
Mar 23, 2015 163.43 164.81 158.99 159.01 1,398,148 -4.55(-2.78%)
Mar 20, 2015 161.22 164.54 160.05 163.56 2,700,394 +4.82(+3.04%)
Mar 19, 2015 155.50 159.17 154.77 158.74 1,543,139 +0.49(+0.31%)
Mar 18, 2015 155.08 160.85 152.81 158.25 2,825,259 +1.73(+1.11%)
Mar 17, 2015 156.10 158.17 154.35 156.52 1,791,937 -0.48(-0.31%)
Mar 16, 2015 154.14 157.12 151.88 157.00 1,887,842 +2.36(+1.53%)
Mar 13, 2015 151.07 154.97 150.70 154.64 2,402,862 +1.37(+0.89%)
Mar 12, 2015 154.56 155.41 152.71 153.27 1,840,225 +0.13(+0.08%)
Mar 11, 2015 152.11 154.95 151.33 153.14 1,566,586 +1.16(+0.76%)
Mar 10, 2015 151.95 155.27 151.53 151.98 2,149,524 -1.23(-0.80%)
Mar 09, 2015 156.20 157.08 153.00 153.21 1,204,896 -2.96(-1.90%)
Mar 06, 2015 158.00 160.47 155.51 156.17 1,951,012 -4.27(-2.66%)
Mar 05, 2015 162.01 162.80 160.37 160.44 2,467,934 -2.57(-1.58%)
Mar 04, 2015 159.00 163.36 156.69 163.01 3,336,219 +3.51(+2.20%)
Mar 03, 2015 155.24 159.16 155.16 159.50 2,598,910 +4.75(+3.07%)
Mar 02, 2015 151.93 155.45 150.59 154.75 1,138,872 +2.23(+1.46%)
Feb 27, 2015 156.05 156.50 151.92 152.52 1,533,103 -3.51(-2.25%)
Feb 26, 2015 159.40 160.43 155.00 156.03 1,539,219 -4.32(-2.69%)
Feb 25, 2015 157.03 161.42 156.64 160.35 1,333,991 +2.98(+1.89%)
Feb 24, 2015 157.03 158.13 155.15 157.37 1,655,945 +1.17(+0.75%)
Feb 23, 2015 158.55 158.55 153.68 156.20 1,923,865 -2.56(-1.61%)
Feb 20, 2015 159.85 160.63 157.85 158.76 1,973,280 -1.40(-0.87%)
Feb 19, 2015 151.35 160.83 151.20 160.16 2,347,048 +3.21(+2.05%)
Feb 18, 2015 155.38 161.26 155.38 156.95 2,011,776 -0.71(-0.45%)
Feb 17, 2015 155.23 158.72 154.89 157.66 1,670,353 -0.19(-0.12%)
Feb 13, 2015 151.64 157.85 157.85 157.85 3,421,500 +9.71(+6.55%)
Feb 12, 2015 149.43 151.98 147.81 148.14 3,686,560 +1.17(+0.80%)
Feb 11, 2015 143.69 151.23 143.24 146.97 5,715,618 -6.15(-4.02%)
Feb 10, 2015 154.01 154.90 149.78 153.12 3,119,819 -1.00(-0.65%)
Feb 09, 2015 157.99 159.66 153.59 154.12 3,540,206 -2.53(-1.62%)
Feb 06, 2015 160.05 160.26 154.28 156.65 2,540,891 -1.94(-1.22%)
Feb 05, 2015 159.98 162.20 157.15 158.59 2,170,167 +1.08(+0.69%)
Feb 04, 2015 159.17 160.86 155.36 157.51 2,268,729 -4.11(-2.54%)
Feb 03, 2015 160.15 162.83 157.78 161.62 3,476,008 +4.50(+2.86%)
Feb 02, 2015 153.50 158.45 153.06 157.12 2,685,839 +6.59(+4.38%)
Jan 30, 2015 145.57 151.81 144.57 150.53 2,411,958 +4.27(+2.92%)
Jan 29, 2015 147.00 147.00 141.71 146.26 1,840,189 +1.71(+1.18%)
Jan 28, 2015 154.35 154.35 144.04 144.55 2,467,360 -10.57(-6.81%)
Jan 27, 2015 153.83 156.61 152.36 155.12 1,444,560 +0.09(+0.06%)
Jan 26, 2015 152.91 155.48 150.75 155.03 1,476,402 +2.17(+1.42%)
Jan 23, 2015 152.38 156.06 151.93 152.86 1,789,571 +0.40(+0.26%)
Jan 22, 2015 154.21 154.49 148.00 152.46 1,714,232 -0.48(-0.31%)
Jan 21, 2015 149.21 154.31 148.35 152.94 1,482,215 +5.56(+3.77%)
Jan 20, 2015 146.80 148.30 144.31 147.38 2,179,435 -2.59(-1.73%)
Jan 16, 2015 142.88 150.74 141.88 149.97 4,083,755 +8.66(+6.13%)
Jan 15, 2015 142.23 147.61 141.17 141.31 3,074,520 -0.92(-0.65%)
Jan 14, 2015 135.99 142.42 134.60 142.23 3,187,805 +4.34(+3.15%)
Jan 13, 2015 135.23 140.41 135.04 137.89 3,051,215 +2.96(+2.19%)
Jan 12, 2015 139.48 139.56 133.95 134.93 2,510,889 -7.59(-5.33%)
Jan 09, 2015 141.57 144.57 140.06 142.52 1,593,288 +1.11(+0.78%)
Jan 08, 2015 139.36 145.25 138.60 141.41 2,491,167 +3.48(+2.52%)
Jan 07, 2015 141.38 142.57 137.11 137.93 2,397,975 -1.53(-1.10%)
Jan 06, 2015 139.48 142.44 137.52 139.46 2,171,521 -0.37(-0.26%)
Jan 05, 2015 146.60 147.04 139.44 139.83 2,259,837 -10.06(-6.71%)
Jan 02, 2015 147.54 151.75 147.02 149.89 2,136,637 +1.04(+0.70%)
Dec 31, 2014 148.59 148.85 148.85 148.85 1,731,100 -1.22(-0.81%)
Dec 30, 2014 151.80 153.80 149.78 150.07 1,537,525 -3.23(-2.11%)
Dec 29, 2014 152.43 154.40 150.57 153.30 1,709,664 +2.06(+1.36%)
Dec 26, 2014 152.42 153.50 150.10 151.24 762,349 +0.40(+0.27%)
Dec 24, 2014 150.60 150.84 150.84 150.84 951,800 -1.60(-1.05%)
Dec 23, 2014 151.11 152.88 149.58 152.44 1,711,402 +2.53(+1.69%)
Dec 22, 2014 151.61 151.77 146.87 149.91 2,187,630 -2.79(-1.83%)
Dec 19, 2014 150.94 153.05 146.81 152.70 4,273,708 +4.76(+3.22%)
Dec 18, 2014 149.48 151.50 143.27 147.94 3,417,783 +3.14(+2.17%)
Dec 17, 2014 134.88 146.22 134.83 144.80 3,884,045 +10.00(+7.42%)
Dec 16, 2014 131.66 139.29 130.74 134.80 3,803,787 +2.63(+1.99%)
Dec 15, 2014 133.93 136.04 131.72 132.17 2,938,157 +0.92(+0.70%)
Dec 12, 2014 128.00 134.58 127.31 131.25 3,256,816 +0.65(+0.50%)
Dec 11, 2014 131.55 136.00 130.46 130.60 2,684,298 -0.95(-0.72%)
Dec 10, 2014 132.35 134.33 130.06 131.55 3,117,394 -4.78(-3.51%)
Dec 09, 2014 133.13 137.58 133.01 136.33 2,570,056 +2.96(+2.22%)
Dec 08, 2014 138.99 139.78 131.94 133.37 3,664,124 -9.63(-6.73%)
Dec 05, 2014 145.14 146.99 142.80 143.00 3,166,652 -2.53(-1.74%)
Dec 04, 2014 142.41 147.32 142.14 145.53 3,435,109 -5.20(-3.45%)
Dec 03, 2014 147.36 153.80 147.13 150.73 2,381,592 +4.36(+2.98%)
Dec 02, 2014 143.97 150.27 143.97 146.37 3,074,258 +1.53(+1.06%)
Dec 01, 2014 142.14 145.86 140.11 144.84 3,932,735 +1.61(+1.12%)
Nov 28, 2014 148.44 148.59 139.06 143.23 3,341,199 -17.58(-10.93%)
Nov 26, 2014 165.89 160.81 160.81 160.81 2,921,300 -5.90(-3.54%)
Nov 25, 2014 173.45 174.86 166.19 166.71 2,960,777 -4.29(-2.51%)
Nov 24, 2014 174.91 176.63 170.16 171.00 2,176,827 -5.19(-2.95%)
Nov 21, 2014 176.79 177.83 174.39 176.19 2,032,600 +3.65(+2.12%)
Nov 20, 2014 168.86 173.15 168.50 172.54 1,772,883 +3.70(+2.19%)
Nov 19, 2014 167.91 169.69 165.41 168.84 1,521,594 +1.88(+1.13%)
Nov 18, 2014 165.00 167.92 164.00 166.96 1,740,685 +1.92(+1.16%)
Nov 17, 2014 169.21 169.21 164.29 165.04 2,302,788 -5.59(-3.28%)
Nov 14, 2014 167.41 171.00 165.42 170.63 2,139,851 +5.46(+3.31%)
Nov 13, 2014 168.91 169.88 163.82 165.17 2,475,295 -5.24(-3.07%)
Nov 12, 2014 169.18 173.49 169.10 170.41 1,657,736 -1.37(-0.80%)
Nov 11, 2014 171.58 173.31 167.76 171.78 2,189,098 -0.08(-0.05%)
Nov 10, 2014 179.27 180.68 170.51 171.86 2,204,091 -4.84(-2.74%)
Nov 07, 2014 175.23 179.88 174.79 176.70 3,469,749 +1.87(+1.07%)
Nov 06, 2014 172.28 175.41 171.06 174.83 4,571,681 +1.97(+1.14%)
Nov 05, 2014 173.41 175.88 170.53 172.86 8,285,010 -8.05(-4.45%)
Nov 04, 2014 183.96 184.88 178.01 180.91 2,584,843 -7.23(-3.84%)
Nov 03, 2014 190.74 195.79 186.15 188.14 2,493,189 -0.92(-0.49%)
Oct 31, 2014 185.00 189.81 180.68 189.06 2,100,168 +3.70(+2.00%)
Oct 30, 2014 184.09 186.91 180.50 185.36 1,461,136 -0.74(-0.40%)
Oct 29, 2014 186.78 189.99 183.50 186.10 1,496,335 +2.34(+1.27%)
Oct 28, 2014 178.20 184.46 175.50 183.76 1,735,122 +7.31(+4.14%)
Oct 27, 2014 176.91 181.11 181.11 176.45 1,991,009 -4.66(-2.57%)
Oct 24, 2014 182.17 182.83 178.76 181.11 1,331,190 -2.83(-1.54%)
Oct 23, 2014 181.97 186.35 180.08 183.94 1,592,926 +4.95(+2.77%)
Oct 22, 2014 185.84 187.65 178.71 178.99 1,689,995 -6.95(-3.74%)
Oct 21, 2014 182.26 186.17 181.65 185.94 1,898,315 +6.23(+3.47%)
Oct 20, 2014 177.61 179.51 177.30 179.71 1,363,717 +1.03(+0.58%)
Oct 17, 2014 181.00 184.17 176.51 178.68 2,436,436 +0.76(+0.43%)
Oct 16, 2014 167.57 179.82 166.56 177.92 3,559,461 +6.34(+3.70%)
Oct 15, 2014 161.14 172.68 156.82 171.58 3,753,342 +6.80(+4.13%)
Oct 14, 2014 169.29 173.42 163.25 164.78 3,403,526 -3.25(-1.93%)
Oct 13, 2014 176.50 179.31 167.84 168.03 2,787,284 -8.21(-4.66%)
Oct 10, 2014 178.39 184.11 172.52 176.24 2,506,398 -1.76(-0.99%)
Oct 09, 2014 182.52 184.15 176.81 178.00 2,550,988 -7.70(-4.15%)
Oct 08, 2014 182.72 186.20 178.44 185.70 2,462,572 +2.67(+1.46%)
Oct 07, 2014 185.55 188.25 183.03 183.03 1,792,201 -3.98(-2.13%)
Oct 06, 2014 187.89 189.64 183.53 187.01 1,691,249 +0.63(+0.34%)
Oct 03, 2014 188.97 189.31 182.37 186.38 1,915,751 -1.98(-1.05%)
Oct 02, 2014 188.23 189.90 183.06 188.36 2,610,279 -1.46(-0.77%)
Oct 01, 2014 196.65 199.56 188.60 189.82 2,180,790 -7.15(-3.63%)
Sep 30, 2014 201.00 201.62 194.65 196.97 1,480,733 -4.99(-2.47%)
Sep 29, 2014 195.91 202.86 193.66 201.96 1,853,582 +5.36(+2.73%)
Sep 26, 2014 194.87 198.31 194.40 196.60 1,111,932 +1.91(+0.98%)
Sep 25, 2014 198.56 198.75 194.33 194.69 1,217,103 -3.83(-1.93%)
Sep 24, 2014 195.44 200.33 193.20 198.52 1,726,142 +1.16(+0.59%)
Sep 23, 2014 194.78 201.30 194.78 197.36 1,378,579 +1.45(+0.74%)
Sep 22, 2014 200.35 200.35 193.03 195.91 1,794,048 -4.77(-2.38%)
Sep 19, 2014 202.84 203.81 200.10 200.68 1,155,700 -1.48(-0.73%)
Sep 18, 2014 206.22 206.44 200.75 202.16 1,517,646 -3.28(-1.60%)
Sep 17, 2014 207.71 208.72 204.65 205.44 1,967,653 -1.38(-0.67%)
Sep 16, 2014 202.52 209.25 202.62 206.82 1,229,033 +4.20(+2.07%)
Sep 15, 2014 201.40 203.97 199.00 202.62 906,887 +0.37(+0.18%)
Sep 12, 2014 203.30 203.41 201.01 202.25 1,178,288 -1.37(-0.67%)
Sep 11, 2014 198.18 205.11 197.34 203.62 1,431,926 +3.50(+1.75%)
Sep 10, 2014 198.40 200.35 196.21 200.12 1,266,061 +0.74(+0.37%)
Sep 09, 2014 198.56 201.37 197.93 199.38 1,370,422 +1.42(+0.72%)
Sep 08, 2014 200.31 200.31 194.60 197.96 1,626,129 -4.15(-2.05%)
Sep 05, 2014 200.49 203.40 199.41 202.11 1,302,745 +2.20(+1.10%)
Sep 04, 2014 205.95 206.66 198.27 199.91 1,381,821 -6.03(-2.93%)
Sep 03, 2014 205.97 208.50 205.63 205.94 770,893 +0.64(+0.31%)
Sep 02, 2014 207.93 208.29 204.79 205.30 1,255,405 -3.35(-1.61%)
Aug 29, 2014 206.46 208.65 208.65 208.65 946,500 +3.51(+1.71%)
Aug 28, 2014 204.63 206.71 204.10 205.14 756,763 -0.91(-0.44%)
Aug 27, 2014 209.70 209.83 205.11 206.05 1,517,959 -5.30(-2.51%)
Aug 26, 2014 209.35 213.11 208.77 211.35 1,558,378 +3.27(+1.57%)
Aug 25, 2014 205.75 208.46 204.67 208.08 824,979 +3.85(+1.89%)
Aug 22, 2014 204.97 205.41 203.02 204.23 642,966 -1.72(-0.84%)
Aug 21, 2014 204.01 206.27 202.43 205.95 860,582 +1.48(+0.72%)
Aug 20, 2014 203.17 205.39 201.79 204.47 762,169 +1.30(+0.64%)
Aug 19, 2014 203.70 205.50 203.00 203.17 828,752 -0.87(-0.43%)
Aug 18, 2014 203.30 203.94 201.00 204.04 1,007,599 +1.03(+0.51%)
Aug 15, 2014 201.60 203.97 200.89 203.01 1,438,608 +2.94(+1.47%)
Aug 14, 2014 205.45 205.45 199.39 200.07 2,810,057 -4.82(-2.35%)
Aug 13, 2014 205.66 204.58 204.32 204.89 628,105 +0.31(+0.15%)
Aug 12, 2014 207.60 208.33 202.70 204.58 960,705 -4.26(-2.04%)
Aug 11, 2014 211.53 211.87 208.36 208.84 841,829 -1.27(-0.60%)
Aug 08, 2014 206.77 210.10 204.76 210.11 1,148,868 +4.40(+2.14%)
Aug 07, 2014 207.60 207.62 201.76 205.71 1,464,972 -0.65(-0.31%)
Aug 06, 2014 208.90 213.99 205.24 206.36 2,052,772 -3.62(-1.72%)
Aug 05, 2014 217.34 219.86 208.10 209.98 2,980,509 -12.43(-5.59%)
Aug 04, 2014 216.84 223.40 214.73 222.41 1,386,859 +5.95(+2.75%)
Aug 01, 2014 219.31 224.22 210.62 216.46 3,511,249 -5.00(-2.26%)
Jul 31, 2014 226.49 226.49 220.51 221.46 1,238,744 -5.66(-2.49%)
Jul 30, 2014 229.66 231.05 226.44 227.12 739,864 -1.84(-0.80%)
Jul 29, 2014 227.90 230.86 226.56 228.96 856,632 +1.46(+0.64%)
Jul 28, 2014 230.50 231.28 227.17 227.50 971,779 -3.88(-1.68%)
Jul 25, 2014 231.00 231.76 229.41 231.38 845,775 -0.90(-0.39%)
Jul 24, 2014 231.71 234.60 230.01 232.28 1,052,090 +0.53(+0.23%)
Jul 23, 2014 228.41 232.11 226.80 231.75 951,028 +2.58(+1.13%)
Jul 22, 2014 228.37 229.89 227.16 229.17 1,145,572 +1.51(+0.66%)
Jul 21, 2014 222.33 227.86 221.34 227.66 926,072 +4.56(+2.04%)
Jul 18, 2014 223.04 224.29 221.40 223.10 801,418 +0.52(+0.23%)
Jul 17, 2014 226.01 229.01 222.07 222.58 900,682 -3.11(-1.38%)
Jul 16, 2014 221.82 226.71 220.78 225.69 1,149,865 +5.78(+2.63%)
Jul 15, 2014 224.20 224.43 216.93 219.91 1,666,327 -4.75(-2.11%)
Jul 14, 2014 223.43 225.48 222.41 224.66 840,118 +2.24(+1.01%)
Jul 11, 2014 223.32 224.70 220.47 222.42 1,022,364 -1.72(-0.77%)
Jul 10, 2014 222.80 225.37 221.66 224.14 1,012,281 -1.90(-0.84%)
Jul 09, 2014 224.16 226.50 223.54 226.04 753,771 +2.03(+0.91%)
Jul 08, 2014 222.88 224.96 221.55 224.01 1,533,860 +0.88(+0.39%)
Jul 07, 2014 223.61 224.96 222.50 223.13 588,262 -1.85(-0.82%)
Jul 03, 2014 225.41 224.98 224.98 224.98 691,300 +0.43(+0.19%)
Jul 02, 2014 227.50 228.00 223.50 224.55 1,035,373 -4.20(-1.84%)
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.