Pioneer Natural Resources (NY: PXD )

262.50 +2.50 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 115.47 116.49 114.56 114.57 1,923,102 -0.67(-0.58%)
May 28, 2015 117.20 117.50 114.22 115.23 2,616,026 -2.20(-1.87%)
May 27, 2015 118.33 119.13 116.28 117.44 1,776,189 -1.29(-1.09%)
May 26, 2015 118.77 120.02 117.97 118.73 2,560,068 -1.30(-1.08%)
May 22, 2015 119.92 120.02 120.02 120.02 1,706,975 -0.88(-0.72%)
May 21, 2015 118.76 121.16 118.69 120.90 2,246,034 +3.08(+2.62%)
May 20, 2015 119.19 119.32 116.82 117.81 2,192,140 -0.74(-0.62%)
May 19, 2015 120.60 121.05 118.16 118.55 2,450,084 -3.65(-2.99%)
May 18, 2015 119.92 122.51 119.44 122.20 2,672,826 +2.33(+1.95%)
May 15, 2015 118.38 120.40 117.19 119.87 2,577,282 +1.11(+0.93%)
May 14, 2015 117.67 119.85 116.27 118.76 3,857,187 +1.05(+0.89%)
May 13, 2015 121.26 121.28 117.00 117.71 2,188,608 -2.05(-1.71%)
May 12, 2015 118.57 120.50 117.82 119.77 2,544,295 +1.20(+1.01%)
May 11, 2015 123.02 123.02 118.47 118.57 3,708,789 -4.70(-3.82%)
May 08, 2015 124.24 124.52 120.98 123.27 4,920,466 -0.39(-0.32%)
May 07, 2015 124.15 124.56 120.18 123.67 4,713,605 -0.26(-0.21%)
May 06, 2015 125.23 126.92 122.64 123.92 5,594,643 -2.44(-1.93%)
May 05, 2015 131.60 133.21 125.40 126.36 5,184,920 -4.09(-3.14%)
May 04, 2015 133.59 134.53 125.94 130.46 7,019,144 -2.50(-1.88%)
May 01, 2015 134.07 135.16 131.57 132.96 1,736,624 -0.95(-0.71%)
Apr 30, 2015 135.81 136.11 132.87 133.90 1,881,007 -1.59(-1.17%)
Apr 29, 2015 133.08 136.29 132.44 135.49 2,166,311 +2.05(+1.54%)
Apr 28, 2015 132.85 134.29 132.21 133.44 1,817,516 +0.60(+0.45%)
Apr 27, 2015 135.72 136.34 132.25 132.84 1,673,554 -2.08(-1.55%)
Apr 24, 2015 135.50 136.53 134.14 134.93 1,778,469 -0.82(-0.60%)
Apr 23, 2015 134.99 136.46 134.86 135.75 1,749,447 +1.73(+1.29%)
Apr 22, 2015 135.46 136.21 133.52 134.02 1,795,107 -0.50(-0.37%)
Apr 21, 2015 136.20 137.21 133.14 134.52 1,655,890 -2.82(-2.05%)
Apr 20, 2015 138.41 139.77 137.02 137.34 991,230 -0.56(-0.40%)
Apr 17, 2015 138.17 139.41 136.90 137.90 1,951,799 -1.78(-1.28%)
Apr 16, 2015 138.54 141.03 137.59 139.68 1,909,304 +0.22(+0.16%)
Apr 15, 2015 138.04 139.93 135.94 139.45 2,660,036 +2.95(+2.16%)
Apr 14, 2015 134.14 137.06 133.76 136.50 1,354,105 +3.20(+2.40%)
Apr 13, 2015 135.36 136.28 132.72 133.30 1,171,628 -0.40(-0.30%)
Apr 10, 2015 135.38 135.88 133.55 133.70 1,768,498 -1.60(-1.19%)
Apr 09, 2015 132.87 136.56 132.84 135.31 2,314,513 +3.21(+2.43%)
Apr 08, 2015 134.21 135.24 131.82 132.10 2,489,754 -1.09(-0.82%)
Apr 07, 2015 134.31 135.88 133.12 133.19 1,740,969 -1.33(-0.99%)
Apr 06, 2015 132.90 135.02 132.90 134.52 2,381,698 +2.05(+1.54%)
Apr 02, 2015 129.45 132.48 132.48 132.48 3,257,563 +3.15(+2.43%)
Apr 01, 2015 127.83 131.06 127.81 129.33 2,492,051 +2.61(+2.06%)
Mar 31, 2015 127.14 128.88 126.64 126.72 2,176,310 -2.32(-1.80%)
Mar 30, 2015 128.75 129.47 126.82 129.04 1,726,302 +2.24(+1.77%)
Mar 27, 2015 125.61 127.94 125.08 126.80 1,905,122 -0.28(-0.22%)
Mar 26, 2015 127.77 129.62 126.87 127.08 3,381,367 +1.52(+1.21%)
Mar 25, 2015 123.84 126.54 123.24 125.56 2,090,416 +3.14(+2.56%)
Mar 24, 2015 123.44 123.89 120.87 122.42 2,228,130 -0.78(-0.63%)
Mar 23, 2015 126.63 127.70 123.19 123.20 1,804,510 -3.53(-2.78%)
Mar 20, 2015 124.91 127.49 124.01 126.73 3,485,245 +3.73(+3.04%)
Mar 19, 2015 120.48 123.33 119.92 122.99 1,991,641 +0.38(+0.31%)
Mar 18, 2015 120.16 124.63 118.40 122.61 3,646,401 +1.34(+1.10%)
Mar 17, 2015 120.95 122.55 119.59 121.27 2,312,751 -0.37(-0.31%)
Mar 16, 2015 119.43 121.74 117.68 121.64 2,436,530 +1.83(+1.53%)
Mar 13, 2015 117.05 120.07 116.76 119.82 3,101,237 +1.06(+0.89%)
Mar 12, 2015 119.75 120.41 118.32 118.75 2,375,074 +0.10(+0.09%)
Mar 11, 2015 117.86 120.06 117.25 118.65 2,021,903 +0.90(+0.76%)
Mar 10, 2015 117.73 120.30 117.41 117.75 2,774,268 -0.95(-0.80%)
Mar 09, 2015 121.03 121.71 118.55 118.71 1,555,090 -2.29(-1.90%)
Mar 06, 2015 122.42 124.33 120.49 121.00 2,518,060 -3.31(-2.66%)
Mar 05, 2015 125.53 126.14 124.26 124.31 3,185,222 -1.99(-1.58%)
Mar 04, 2015 123.19 126.57 121.41 126.30 4,305,868 +2.72(+2.20%)
Mar 03, 2015 120.28 123.32 120.22 123.58 3,354,265 +3.68(+3.07%)
Mar 02, 2015 117.72 120.44 116.68 119.90 1,469,877 +1.73(+1.46%)
Feb 27, 2015 120.91 121.26 117.71 118.17 1,978,689 -2.72(-2.25%)
Feb 26, 2015 123.50 124.30 120.09 120.89 1,986,582 -3.35(-2.69%)
Feb 25, 2015 121.67 125.07 121.37 124.24 1,721,706 +2.31(+1.89%)
Feb 24, 2015 121.67 122.52 120.21 121.93 2,137,234 +0.91(+0.75%)
Feb 23, 2015 122.85 122.85 119.07 121.03 2,483,023 -1.98(-1.61%)
Feb 20, 2015 123.85 124.46 122.31 123.01 2,546,800 -1.09(-0.87%)
Feb 19, 2015 117.27 124.61 117.15 124.09 3,029,201 +2.49(+2.05%)
Feb 18, 2015 120.39 124.94 120.39 121.61 2,596,485 -0.55(-0.45%)
Feb 17, 2015 120.27 122.98 120.01 122.16 2,155,829 -0.15(-0.12%)
Feb 13, 2015 117.49 122.30 122.30 122.30 4,415,936 +7.52(+6.55%)
Feb 12, 2015 115.78 117.75 114.52 114.78 4,758,033 +0.91(+0.80%)
Feb 11, 2015 111.33 117.17 110.98 113.87 7,376,823 -4.77(-4.02%)
Feb 10, 2015 119.33 120.02 116.05 118.64 4,026,573 -0.77(-0.65%)
Feb 09, 2015 122.41 123.71 119.00 119.41 4,569,143 -1.96(-1.62%)
Feb 06, 2015 124.01 124.17 119.54 121.37 3,279,383 -1.50(-1.22%)
Feb 05, 2015 123.95 125.67 121.76 122.88 2,800,911 +0.84(+0.69%)
Feb 04, 2015 123.33 124.64 120.37 122.04 2,928,119 -3.18(-2.54%)
Feb 03, 2015 124.08 126.16 122.25 125.22 4,486,286 +3.49(+2.86%)
Feb 02, 2015 118.93 122.77 118.59 121.74 3,466,460 +5.11(+4.38%)
Jan 30, 2015 112.79 117.62 112.01 116.63 3,112,977 +3.31(+2.92%)
Jan 29, 2015 113.90 113.90 109.80 113.32 2,375,027 +1.32(+1.18%)
Jan 28, 2015 119.59 119.59 111.60 112.00 3,184,481 -8.19(-6.81%)
Jan 27, 2015 119.19 121.34 118.05 120.19 1,864,411 +0.07(+0.06%)
Jan 26, 2015 118.48 120.47 116.80 120.12 1,905,508 +1.68(+1.42%)
Jan 23, 2015 118.06 120.92 117.72 118.44 2,309,697 +0.31(+0.26%)
Jan 22, 2015 119.48 119.70 114.67 118.13 2,212,462 -0.37(-0.31%)
Jan 21, 2015 115.61 119.56 114.94 118.50 1,913,010 +4.31(+3.77%)
Jan 20, 2015 113.74 114.90 111.81 114.19 2,812,873 -2.01(-1.73%)
Jan 16, 2015 110.70 116.79 109.93 116.20 5,270,671 +6.71(+6.13%)
Jan 15, 2015 110.20 114.37 109.38 109.49 3,968,108 -0.71(-0.65%)
Jan 14, 2015 105.37 110.35 104.29 110.20 4,114,319 +3.36(+3.15%)
Jan 13, 2015 104.78 108.79 104.63 106.84 3,938,030 +2.29(+2.19%)
Jan 12, 2015 108.07 108.13 103.78 104.55 3,240,662 -5.88(-5.33%)
Jan 09, 2015 109.69 112.01 108.52 110.43 2,056,366 +0.86(+0.78%)
Jan 08, 2015 107.98 112.54 107.39 109.57 3,215,207 +2.70(+2.52%)
Jan 07, 2015 109.54 110.46 106.23 106.87 3,094,930 -1.19(-1.10%)
Jan 06, 2015 108.07 110.37 106.55 108.06 2,802,659 -0.29(-0.26%)
Jan 05, 2015 113.59 113.93 108.04 108.34 2,916,643 -7.80(-6.71%)
Jan 02, 2015 114.31 117.58 113.91 116.14 2,757,636 +0.81(+0.70%)
Dec 31, 2014 115.13 115.33 115.33 115.33 2,234,232 -0.95(-0.81%)
Dec 30, 2014 117.62 119.17 116.05 116.28 1,984,396 -2.50(-2.11%)
Dec 29, 2014 118.10 119.63 116.66 118.78 2,206,566 +1.60(+1.36%)
Dec 26, 2014 118.10 118.93 116.30 117.18 983,920 +0.31(+0.27%)
Dec 24, 2014 116.69 116.87 116.87 116.87 1,228,434 -1.24(-1.05%)
Dec 23, 2014 117.08 118.45 115.90 118.11 2,208,809 +1.96(+1.69%)
Dec 22, 2014 117.47 117.59 113.80 116.15 2,823,449 -2.16(-1.83%)
Dec 19, 2014 116.95 118.58 113.75 118.31 5,515,832 +3.69(+3.22%)
Dec 18, 2014 115.82 117.38 111.01 114.62 4,411,138 +2.43(+2.17%)
Dec 17, 2014 104.51 113.29 104.47 112.19 5,012,916 +7.75(+7.42%)
Dec 16, 2014 102.01 107.92 101.30 104.44 4,909,332 +2.04(+1.99%)
Dec 15, 2014 103.77 105.41 102.06 102.41 3,792,112 +0.71(+0.70%)
Dec 12, 2014 99.18 104.27 98.64 101.69 4,203,387 +0.50(+0.50%)
Dec 11, 2014 101.93 105.37 101.08 101.19 3,464,471 -0.74(-0.72%)
Dec 10, 2014 102.55 104.08 100.77 101.93 4,023,443 -3.70(-3.51%)
Dec 09, 2014 103.15 106.60 103.06 105.63 3,317,025 +2.29(+2.22%)
Dec 08, 2014 107.69 108.30 102.23 103.34 4,729,077 -7.46(-6.73%)
Dec 05, 2014 112.46 113.89 110.64 110.80 4,087,018 -1.96(-1.74%)
Dec 04, 2014 110.34 114.14 110.13 112.76 4,433,500 -4.03(-3.45%)
Dec 03, 2014 114.18 119.16 114.00 116.79 3,073,785 +3.38(+2.98%)
Dec 02, 2014 111.55 116.43 111.55 113.41 3,967,770 +1.19(+1.06%)
Dec 01, 2014 110.13 113.01 108.56 112.22 5,075,758 +1.25(+1.12%)
Nov 28, 2014 115.01 115.13 107.75 110.98 4,312,296 -13.62(-10.93%)
Nov 26, 2014 128.53 124.60 124.60 124.60 3,770,356 -4.57(-3.54%)
Nov 25, 2014 134.39 135.48 128.76 129.17 3,821,306 -3.32(-2.51%)
Nov 24, 2014 135.52 136.85 131.84 132.49 2,809,507 -4.02(-2.95%)
Nov 21, 2014 136.98 137.78 135.12 136.51 2,623,361 +2.83(+2.12%)
Nov 20, 2014 130.83 134.16 130.55 133.69 2,288,159 +2.87(+2.19%)
Nov 19, 2014 130.10 131.48 128.16 130.82 1,963,835 +1.46(+1.13%)
Nov 18, 2014 127.84 130.11 127.07 129.36 2,246,603 +1.49(+1.16%)
Nov 17, 2014 131.10 131.10 127.29 127.87 2,972,077 -4.33(-3.28%)
Nov 14, 2014 129.71 132.49 128.17 132.21 2,761,784 +4.23(+3.31%)
Nov 13, 2014 130.87 131.62 126.93 127.97 3,194,722 -4.06(-3.07%)
Nov 12, 2014 131.08 134.42 131.02 132.03 2,139,545 -1.06(-0.80%)
Nov 11, 2014 132.94 134.28 129.98 133.10 2,825,344 -0.06(-0.05%)
Nov 10, 2014 138.90 139.99 132.11 133.16 2,844,695 -3.75(-2.74%)
Nov 07, 2014 135.77 139.37 135.43 136.91 4,478,208 +1.45(+1.07%)
Nov 06, 2014 133.48 135.91 132.54 135.46 5,900,409 +1.53(+1.14%)
Nov 05, 2014 134.36 136.27 132.13 133.93 10,692,992 -6.24(-4.45%)
Nov 04, 2014 142.53 143.25 137.92 140.17 3,336,110 -5.60(-3.84%)
Nov 03, 2014 147.79 151.70 144.23 145.77 3,217,817 -0.71(-0.49%)
Oct 31, 2014 143.34 147.07 139.99 146.49 2,710,567 +2.87(+2.00%)
Oct 30, 2014 142.63 144.81 139.85 143.62 1,885,805 -0.57(-0.40%)
Oct 29, 2014 144.72 147.21 142.18 144.19 1,931,234 +1.81(+1.27%)
Oct 28, 2014 138.07 142.92 135.98 142.38 2,239,423 +5.66(+4.14%)
Oct 27, 2014 137.07 140.32 140.32 136.72 2,569,682 -3.61(-2.57%)
Oct 24, 2014 141.15 141.66 138.50 140.32 1,718,091 -2.19(-1.54%)
Oct 23, 2014 140.99 144.38 139.53 142.52 2,055,899 +3.84(+2.77%)
Oct 22, 2014 143.99 145.39 138.47 138.68 2,181,180 -5.39(-3.74%)
Oct 21, 2014 141.22 144.25 140.74 144.07 2,450,047 +4.83(+3.47%)
Oct 20, 2014 137.61 139.09 137.37 139.24 1,760,072 +0.80(+0.58%)
Oct 17, 2014 140.24 142.70 136.76 138.44 3,144,569 +0.59(+0.43%)
Oct 16, 2014 129.83 139.33 129.05 137.85 4,593,994 +4.91(+3.70%)
Oct 15, 2014 124.85 133.79 121.51 132.94 4,844,225 +5.27(+4.13%)
Oct 14, 2014 131.17 134.37 126.49 127.67 4,392,738 -2.52(-1.93%)
Oct 13, 2014 136.75 138.93 130.04 130.19 3,597,389 -6.36(-4.66%)
Oct 10, 2014 138.22 142.65 133.67 136.55 3,234,865 -1.36(-0.99%)
Oct 09, 2014 141.42 142.68 136.99 137.92 3,292,415 -5.97(-4.15%)
Oct 08, 2014 141.57 144.27 138.26 143.88 3,178,302 +2.07(+1.46%)
Oct 07, 2014 143.77 145.86 141.81 141.81 2,313,092 -3.08(-2.13%)
Oct 06, 2014 145.58 146.93 142.20 144.90 2,182,799 +0.49(+0.34%)
Oct 03, 2014 146.41 146.68 141.30 144.41 2,472,551 -1.53(-1.05%)
Oct 02, 2014 145.84 147.14 141.84 145.94 3,368,939 -1.13(-0.77%)
Oct 01, 2014 152.37 154.62 146.13 147.07 2,814,621 -5.54(-3.63%)
Sep 30, 2014 155.74 156.22 150.82 152.61 1,911,098 -3.87(-2.47%)
Sep 29, 2014 151.79 157.18 150.05 156.48 2,392,313 +4.15(+2.73%)
Sep 26, 2014 150.99 153.65 150.62 152.33 1,435,107 +1.51(+1.00%)
Sep 25, 2014 153.81 153.96 150.54 150.82 1,571,168 -2.97(-1.93%)
Sep 24, 2014 151.40 155.19 149.66 153.78 2,228,291 +0.90(+0.59%)
Sep 23, 2014 150.89 155.94 150.89 152.88 1,779,619 +1.12(+0.74%)
Sep 22, 2014 155.20 155.20 149.53 151.76 2,315,951 -3.69(-2.38%)
Sep 19, 2014 157.13 157.88 155.01 155.46 1,491,902 -1.15(-0.73%)
Sep 18, 2014 159.75 159.92 155.51 156.60 1,959,142 -2.54(-1.60%)
Sep 17, 2014 160.90 161.69 158.53 159.14 2,540,059 -1.07(-0.67%)
Sep 16, 2014 156.88 162.09 156.96 160.21 1,586,569 +3.25(+2.07%)
Sep 15, 2014 156.01 158.00 154.16 156.96 1,170,708 +0.29(+0.18%)
Sep 12, 2014 157.49 157.57 155.71 156.67 1,521,061 -1.06(-0.67%)
Sep 11, 2014 153.52 158.89 152.87 157.73 1,848,485 +2.71(+1.75%)
Sep 10, 2014 153.69 155.20 151.99 155.02 1,634,368 +0.57(+0.37%)
Sep 09, 2014 153.81 155.99 153.33 154.45 1,769,089 +1.10(+0.72%)
Sep 08, 2014 155.17 155.17 150.75 153.35 2,099,183 -3.22(-2.05%)
Sep 05, 2014 155.31 157.56 154.47 156.56 1,681,724 +1.70(+1.10%)
Sep 04, 2014 159.54 160.09 153.59 154.86 1,783,804 -4.67(-2.93%)
Sep 03, 2014 159.55 161.51 159.29 159.53 995,152 +0.50(+0.31%)
Sep 02, 2014 161.07 161.35 158.64 159.03 1,620,612 -2.59(-1.61%)
Aug 29, 2014 159.93 161.63 161.63 161.63 1,221,844 +2.72(+1.71%)
Aug 28, 2014 158.52 160.13 158.11 158.91 976,911 -0.71(-0.44%)
Aug 27, 2014 162.44 162.54 158.89 159.62 1,959,546 -4.11(-2.51%)
Aug 26, 2014 162.17 165.09 161.72 163.72 2,011,723 +2.53(+1.57%)
Aug 25, 2014 159.38 161.48 158.55 161.19 1,064,972 +2.98(+1.89%)
Aug 22, 2014 158.78 159.12 157.27 158.21 830,010 -1.33(-0.84%)
Aug 21, 2014 158.04 159.79 156.81 159.54 1,110,932 +1.15(+0.72%)
Aug 20, 2014 157.38 159.10 156.32 158.39 983,890 +1.01(+0.64%)
Aug 19, 2014 157.80 159.19 157.25 157.38 1,069,842 -0.67(-0.43%)
Aug 18, 2014 157.49 157.98 155.70 158.06 1,300,718 +0.80(+0.51%)
Aug 15, 2014 156.17 158.00 155.62 157.26 1,857,111 +2.28(+1.47%)
Aug 14, 2014 159.15 159.15 154.46 154.98 3,627,526 -3.73(-2.35%)
Aug 13, 2014 159.31 158.48 158.28 158.72 810,826 +0.24(+0.15%)
Aug 12, 2014 160.82 161.38 157.02 158.48 1,240,182 -3.30(-2.04%)
Aug 11, 2014 163.86 164.12 161.41 161.78 1,086,724 -0.98(-0.60%)
Aug 08, 2014 160.17 162.75 158.62 162.76 1,483,083 +3.41(+2.14%)
Aug 07, 2014 160.82 160.83 156.29 159.35 1,891,144 -0.50(-0.31%)
Aug 06, 2014 161.82 165.77 158.99 159.86 2,649,940 -2.81(-1.72%)
Aug 05, 2014 168.36 170.31 161.20 162.66 3,847,564 -9.63(-5.59%)
Aug 04, 2014 167.97 173.06 166.34 172.29 1,790,307 +4.61(+2.75%)
Aug 01, 2014 169.89 173.69 163.16 167.68 4,532,701 -3.87(-2.26%)
Jul 31, 2014 175.45 175.45 170.82 171.55 1,599,105 -4.38(-2.49%)
Jul 30, 2014 177.91 178.98 175.41 175.94 955,096 -1.43(-0.80%)
Jul 29, 2014 176.54 178.84 175.50 177.36 1,105,833 +1.13(+0.64%)
Jul 28, 2014 178.56 179.16 175.98 176.23 1,254,477 -3.01(-1.68%)
Jul 25, 2014 178.94 179.53 177.71 179.24 1,091,818 -0.70(-0.39%)
Jul 24, 2014 179.49 181.73 178.18 179.94 1,358,151 +0.41(+0.23%)
Jul 23, 2014 176.94 179.80 175.69 179.53 1,227,690 +2.00(+1.13%)
Jul 22, 2014 176.91 178.08 175.97 177.53 1,478,828 +1.17(+0.66%)
Jul 21, 2014 172.23 176.51 171.46 176.36 1,195,474 +3.53(+2.04%)
Jul 18, 2014 172.78 173.75 171.51 172.82 1,034,557 +0.40(+0.23%)
Jul 17, 2014 175.08 177.40 172.03 172.42 1,162,698 -2.41(-1.38%)
Jul 16, 2014 171.83 175.62 171.03 174.83 1,484,370 +4.48(+2.63%)
Jul 15, 2014 173.68 173.85 168.04 170.35 2,151,075 -3.68(-2.11%)
Jul 14, 2014 173.08 174.67 172.29 174.03 1,084,515 +1.74(+1.01%)
Jul 11, 2014 172.99 174.06 170.79 172.30 1,319,778 -1.33(-0.77%)
Jul 10, 2014 172.59 174.58 171.71 173.63 1,306,762 -1.47(-0.84%)
Jul 09, 2014 173.65 175.46 173.16 175.10 973,049 +1.57(+0.91%)
Jul 08, 2014 172.65 174.26 171.62 173.53 1,980,072 +0.68(+0.39%)
Jul 07, 2014 173.22 174.26 172.36 172.85 759,392 -1.43(-0.82%)
Jul 03, 2014 174.61 174.28 174.28 174.28 892,405 +0.33(+0.19%)
Jul 02, 2014 176.23 176.62 173.13 173.95 1,336,571 -3.25(-1.84%)
Jul 01, 2014 179.26 179.84 176.02 177.20 1,330,203 -0.82(-0.46%)
Jun 30, 2014 175.73 178.15 174.27 178.02 1,261,660 +2.73(+1.56%)
Jun 27, 2014 175.94 176.38 174.07 175.29 2,566,402 -1.45(-0.82%)
Jun 26, 2014 179.71 180.12 174.95 176.74 1,980,330 -3.80(-2.11%)
Jun 25, 2014 175.38 181.18 174.44 180.55 4,131,836 +8.85(+5.15%)
Jun 24, 2014 180.61 181.42 171.13 171.70 2,428,392 -8.61(-4.78%)
Jun 23, 2014 180.11 181.21 178.80 180.31 1,446,615 +0.36(+0.20%)
Jun 20, 2014 178.29 180.04 176.75 179.95 1,959,910 +1.81(+1.01%)
Jun 19, 2014 176.73 178.19 176.02 178.15 1,320,804 +1.14(+0.64%)
Jun 18, 2014 175.11 177.13 174.62 177.01 1,084,585 +1.57(+0.90%)
Jun 17, 2014 174.85 175.65 173.27 175.44 1,076,984 -0.70(-0.40%)
Jun 16, 2014 175.77 176.61 174.31 176.14 1,155,090 +0.33(+0.19%)
Jun 13, 2014 173.52 175.84 171.99 175.81 1,652,282 +3.06(+1.77%)
Jun 12, 2014 173.85 177.22 172.39 172.75 2,259,457 -0.61(-0.35%)
Jun 11, 2014 168.70 173.72 168.11 173.36 1,481,756 +3.56(+2.09%)
Jun 10, 2014 171.79 171.97 169.31 169.80 1,081,614 +0.21(+0.12%)
Jun 06, 2014 167.28 170.24 166.89 169.59 1,246,920 +3.04(+1.82%)
Jun 05, 2014 165.82 168.41 165.68 166.56 1,553,222 +0.37(+0.22%)
Jun 04, 2014 165.95 167.10 163.95 166.19 1,247,674 +0.18(+0.11%)
Jun 03, 2014 161.07 166.35 160.98 166.01 1,872,973 +3.89(+2.40%)
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.