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 (%)
Feb 29, 2016 95.99 96.09 93.23 93.40 2,395,286 -2.20(-2.30%)
Feb 26, 2016 95.73 98.18 94.61 95.60 2,660,251 +2.23(+2.39%)
Feb 25, 2016 92.59 94.49 89.24 93.37 2,537,045 +0.90(+0.97%)
Feb 24, 2016 91.18 93.43 90.31 92.47 3,074,915 -0.19(-0.20%)
Feb 23, 2016 95.71 96.76 92.60 92.65 2,700,336 -4.22(-4.35%)
Feb 22, 2016 97.64 98.05 95.99 96.87 2,878,449 +1.57(+1.64%)
Feb 19, 2016 92.27 95.36 91.06 95.30 3,585,307 +1.26(+1.34%)
Feb 18, 2016 96.75 98.05 93.65 94.04 3,759,627 -2.47(-2.56%)
Feb 17, 2016 91.20 96.92 90.00 96.51 4,991,936 +7.05(+7.88%)
Feb 16, 2016 90.31 91.28 89.14 89.46 3,788,989 +0.07(+0.08%)
Feb 12, 2016 88.03 89.39 89.39 89.39 4,785,730 +3.57(+4.16%)
Feb 11, 2016 83.17 88.68 81.53 85.82 9,349,591 +1.52(+1.80%)
Feb 10, 2016 84.91 88.03 83.90 84.30 4,412,219 -1.94(-2.25%)
Feb 09, 2016 87.57 89.58 84.19 86.24 5,561,983 -3.02(-3.39%)
Feb 08, 2016 90.81 91.00 86.82 89.26 5,487,293 -2.80(-3.04%)
Feb 05, 2016 95.47 95.52 91.44 92.06 4,527,473 -4.41(-4.57%)
Feb 04, 2016 100.22 103.67 95.95 96.47 4,797,073 -2.19(-2.22%)
Feb 03, 2016 95.82 98.71 92.56 98.66 3,310,778 +4.49(+4.77%)
Feb 02, 2016 91.64 96.06 91.31 94.16 2,950,967 -0.60(-0.63%)
Feb 01, 2016 94.37 95.69 93.15 94.76 3,055,292 -1.29(-1.34%)
Jan 29, 2016 93.76 96.16 92.86 96.05 4,764,931 +3.05(+3.28%)
Jan 28, 2016 92.29 93.47 90.16 92.99 6,790,742 +4.73(+5.36%)
Jan 27, 2016 87.45 90.87 86.58 88.26 3,610,952 +0.28(+0.32%)
Jan 26, 2016 85.52 88.56 83.66 87.98 3,091,995 +4.49(+5.37%)
Jan 25, 2016 85.59 87.82 83.38 83.49 3,360,333 -4.46(-5.07%)
Jan 22, 2016 90.89 91.36 87.12 87.95 5,373,626 +1.32(+1.52%)
Jan 21, 2016 84.40 89.11 82.70 86.63 5,185,177 +2.14(+2.53%)
Jan 20, 2016 84.75 86.00 80.20 84.49 6,765,081 -2.00(-2.31%)
Jan 19, 2016 88.76 89.11 84.49 86.49 3,644,484 -1.18(-1.34%)
Jan 15, 2016 84.63 87.67 87.67 87.67 6,154,833 -2.19(-2.43%)
Jan 14, 2016 89.20 92.05 87.91 89.86 5,603,340 +1.36(+1.54%)
Jan 13, 2016 89.10 90.82 86.73 88.49 4,540,073 +0.74(+0.85%)
Jan 12, 2016 89.84 90.38 84.04 87.75 5,168,251 -0.21(-0.24%)
Jan 11, 2016 90.58 90.79 86.80 87.96 6,447,343 -1.81(-2.01%)
Jan 08, 2016 90.86 91.18 89.38 89.76 4,056,284 -0.45(-0.50%)
Jan 07, 2016 89.53 91.83 89.14 90.21 6,860,798 +0.21(+0.23%)
Jan 06, 2016 89.34 90.76 89.09 90.00 18,137,726 -6.99(-7.21%)
Jan 05, 2016 96.36 97.71 95.19 96.99 1,867,018 +0.64(+0.66%)
Jan 04, 2016 97.01 98.48 94.57 96.36 2,295,711 -0.80(-0.82%)
Dec 31, 2015 95.64 97.16 97.16 97.16 2,245,360 +0.71(+0.73%)
Dec 30, 2015 94.46 97.08 94.46 96.45 1,721,162 +0.01(+0.01%)
Dec 29, 2015 95.89 96.91 94.19 96.44 2,090,274 +2.23(+2.37%)
Dec 28, 2015 94.92 95.30 93.41 94.21 1,614,043 -2.67(-2.75%)
Dec 24, 2015 97.56 96.88 96.88 96.88 1,126,616 -0.64(-0.65%)
Dec 23, 2015 92.96 97.72 92.65 97.51 4,176,706 +7.20(+7.97%)
Dec 22, 2015 89.65 92.75 89.24 90.31 4,900,302 +0.65(+0.73%)
Dec 21, 2015 93.98 93.98 88.65 89.66 6,542,655 -4.32(-4.59%)
Dec 18, 2015 101.13 101.49 93.96 93.98 6,291,536 -7.15(-7.07%)
Dec 17, 2015 104.23 104.95 97.72 101.13 6,182,644 -3.02(-2.90%)
Dec 16, 2015 112.27 112.40 103.84 104.14 4,380,328 -7.89(-7.04%)
Dec 15, 2015 111.30 112.55 109.21 112.03 2,518,087 +2.69(+2.46%)
Dec 14, 2015 107.52 110.75 107.07 109.34 3,727,941 +0.87(+0.80%)
Dec 11, 2015 110.92 111.00 108.38 108.48 3,182,775 -4.19(-3.71%)
Dec 10, 2015 110.27 116.00 109.62 112.66 4,402,633 +1.78(+1.60%)
Dec 09, 2015 109.47 113.51 108.52 110.89 4,183,944 +2.13(+1.96%)
Dec 08, 2015 103.63 109.29 102.42 108.75 5,015,867 +2.20(+2.06%)
Dec 07, 2015 109.65 109.65 103.12 106.56 5,680,337 -6.66(-5.88%)
Dec 04, 2015 110.78 114.16 109.47 113.21 2,780,649 +0.71(+0.63%)
Dec 03, 2015 112.55 114.12 111.44 112.50 2,215,475 +1.05(+0.95%)
Dec 02, 2015 114.81 115.16 110.69 111.44 2,607,725 -4.21(-3.64%)
Dec 01, 2015 113.12 115.77 113.12 115.65 2,672,735 +3.49(+3.11%)
Nov 30, 2015 112.37 113.46 111.23 112.17 2,070,206 +0.09(+0.08%)
Nov 27, 2015 112.68 113.91 111.65 112.07 811,884 -1.51(-1.33%)
Nov 25, 2015 113.23 113.58 113.58 113.58 1,769,290 -1.05(-0.92%)
Nov 24, 2015 112.55 116.22 112.41 114.64 3,333,185 +3.36(+3.02%)
Nov 23, 2015 109.24 112.93 108.48 111.27 2,307,482 +1.85(+1.69%)
Nov 20, 2015 109.67 110.94 108.11 109.42 2,172,411 +0.08(+0.08%)
Nov 19, 2015 110.68 111.30 107.25 109.34 1,714,199 -2.50(-2.24%)
Nov 18, 2015 111.86 113.29 109.38 111.84 1,794,298 +1.56(+1.41%)
Nov 17, 2015 110.59 111.95 108.57 110.28 1,468,425 -1.14(-1.02%)
Nov 16, 2015 109.11 111.55 107.91 111.42 2,237,578 +2.22(+2.03%)
Nov 13, 2015 108.47 110.36 106.93 109.20 1,668,953 +0.71(+0.66%)
Nov 12, 2015 107.33 110.40 106.93 108.49 2,048,182 -0.53(-0.49%)
Nov 11, 2015 113.57 114.03 108.92 109.03 2,940,624 -4.77(-4.19%)
Nov 10, 2015 112.47 114.30 111.21 113.80 2,447,536 +0.77(+0.69%)
Nov 09, 2015 112.39 114.50 111.46 113.03 2,228,003 +1.36(+1.22%)
Nov 06, 2015 112.06 112.63 109.88 111.66 1,923,722 -1.02(-0.91%)
Nov 05, 2015 111.39 115.67 110.41 112.68 2,313,149 +0.39(+0.34%)
Nov 04, 2015 114.42 116.20 111.08 112.30 3,017,991 -2.22(-1.94%)
Nov 03, 2015 111.94 116.23 110.92 114.51 5,234,651 +7.11(+6.62%)
Nov 02, 2015 105.02 109.06 104.21 107.40 3,515,475 +1.13(+1.06%)
Oct 30, 2015 107.71 107.87 104.92 106.27 2,491,744 -0.69(-0.65%)
Oct 29, 2015 106.48 108.45 106.22 106.96 1,995,253 +0.28(+0.26%)
Oct 28, 2015 102.77 107.67 102.00 106.68 2,713,754 +4.28(+4.18%)
Oct 27, 2015 102.91 103.19 100.15 102.39 2,582,222 -1.97(-1.89%)
Oct 26, 2015 106.15 106.19 104.36 104.36 2,800,882 -2.10(-1.97%)
Oct 23, 2015 104.84 106.82 103.83 106.46 1,892,031 +0.39(+0.37%)
Oct 22, 2015 105.36 107.11 103.83 106.07 2,768,622 +1.73(+1.66%)
Oct 21, 2015 105.17 105.45 103.55 104.35 1,914,487 -1.33(-1.25%)
Oct 20, 2015 103.48 106.47 102.60 105.67 2,476,633 +2.27(+2.20%)
Oct 19, 2015 107.19 107.24 102.40 103.40 3,204,324 -5.53(-5.07%)
Oct 16, 2015 106.64 109.14 105.88 108.93 2,946,023 +3.09(+2.92%)
Oct 15, 2015 103.06 106.22 102.68 105.83 2,937,044 +2.59(+2.51%)
Oct 14, 2015 102.25 103.87 101.51 103.25 4,049,615 +1.05(+1.02%)
Oct 13, 2015 102.69 104.33 101.94 102.20 3,711,117 -1.63(-1.57%)
Oct 12, 2015 106.27 106.31 102.96 103.83 2,544,150 -2.29(-2.16%)
Oct 09, 2015 107.62 107.93 105.20 106.13 3,015,987 -1.22(-1.13%)
Oct 08, 2015 105.45 108.48 103.26 107.34 5,369,899 +1.89(+1.79%)
Oct 07, 2015 106.92 107.35 102.25 105.45 4,912,730 +0.02(+0.01%)
Oct 06, 2015 103.50 108.33 102.74 105.44 3,937,520 +1.98(+1.92%)
Oct 05, 2015 103.96 106.45 101.77 103.45 4,085,321 +0.99(+0.97%)
Oct 02, 2015 94.32 102.80 94.26 102.46 4,166,306 +7.25(+7.62%)
Oct 01, 2015 95.28 98.69 93.09 95.21 3,048,575 +0.95(+1.01%)
Sep 30, 2015 92.69 95.04 91.76 94.26 2,980,065 +2.47(+2.69%)
Sep 29, 2015 91.52 93.74 90.66 91.79 2,162,094 +1.08(+1.20%)
Sep 28, 2015 93.68 94.08 90.64 90.70 1,859,343 -4.07(-4.29%)
Sep 25, 2015 96.53 96.53 93.89 94.77 1,960,575 -0.65(-0.68%)
Sep 24, 2015 92.84 96.37 92.31 95.42 2,091,227 +1.72(+1.84%)
Sep 23, 2015 95.19 97.57 93.54 93.70 2,557,365 -1.50(-1.57%)
Sep 22, 2015 94.37 96.02 93.51 95.19 2,421,720 -0.72(-0.75%)
Sep 21, 2015 95.32 96.54 93.89 95.92 1,819,556 +1.51(+1.60%)
Sep 18, 2015 93.96 95.88 92.96 94.40 3,285,731 -1.53(-1.59%)
Sep 17, 2015 95.54 98.46 94.84 95.93 2,665,305 +0.39(+0.41%)
Sep 16, 2015 92.06 95.87 91.94 95.54 3,059,258 +4.68(+5.15%)
Sep 15, 2015 90.79 91.96 89.95 90.86 2,326,316 +0.23(+0.26%)
Sep 14, 2015 91.48 91.48 88.95 90.63 1,808,659 -1.05(-1.15%)
Sep 11, 2015 92.42 93.06 89.55 91.69 3,259,036 -2.25(-2.39%)
Sep 10, 2015 92.00 95.20 91.23 93.93 2,243,656 +1.79(+1.94%)
Sep 09, 2015 94.44 95.65 91.93 92.14 2,535,416 -2.13(-2.26%)
Sep 08, 2015 92.45 94.85 91.17 94.27 2,087,803 +2.57(+2.80%)
Sep 04, 2015 91.21 91.70 91.70 91.70 2,382,546 -0.57(-0.62%)
Sep 03, 2015 92.12 94.88 90.63 92.27 2,366,350 +0.53(+0.58%)
Sep 02, 2015 90.22 91.75 86.59 91.74 2,733,967 +2.49(+2.79%)
Sep 01, 2015 92.33 94.16 88.39 89.25 3,194,806 -6.08(-6.38%)
Aug 31, 2015 92.51 96.47 90.19 95.33 3,641,572 +1.39(+1.48%)
Aug 28, 2015 89.15 95.28 88.86 93.94 4,390,099 +4.56(+5.10%)
Aug 27, 2015 86.86 90.73 86.08 89.38 3,391,817 +5.05(+5.99%)
Aug 26, 2015 85.46 85.46 81.98 84.33 4,433,747 +1.25(+1.51%)
Aug 25, 2015 89.06 89.82 82.98 83.07 3,777,321 -3.01(-3.50%)
Aug 24, 2015 86.34 91.33 84.88 86.08 4,271,034 -6.06(-6.57%)
Aug 21, 2015 94.89 96.55 92.10 92.14 4,721,518 -3.14(-3.29%)
Aug 20, 2015 96.57 97.48 94.04 95.28 3,152,573 -1.56(-1.61%)
Aug 19, 2015 99.17 100.00 95.93 96.84 2,800,753 -3.12(-3.12%)
Aug 18, 2015 98.46 100.08 97.73 99.96 1,554,956 +1.48(+1.50%)
Aug 17, 2015 98.66 98.80 97.29 98.48 1,583,644 -0.35(-0.35%)
Aug 14, 2015 98.52 100.04 97.76 98.83 1,449,948 +0.44(+0.45%)
Aug 13, 2015 100.39 100.46 97.46 98.39 2,195,351 -2.64(-2.61%)
Aug 12, 2015 99.04 101.34 97.61 101.03 2,454,735 +1.94(+1.95%)
Aug 11, 2015 96.64 99.18 95.53 99.09 2,281,524 +0.58(+0.59%)
Aug 10, 2015 97.22 99.10 96.13 98.51 2,525,344 +2.08(+2.16%)
Aug 07, 2015 99.28 100.40 95.92 96.43 2,960,411 -2.94(-2.95%)
Aug 06, 2015 97.06 99.95 96.18 99.36 2,795,875 +2.07(+2.13%)
Aug 05, 2015 97.41 101.83 95.89 97.29 4,053,067 +0.60(+0.62%)
Aug 04, 2015 96.85 98.51 96.15 96.70 2,335,377 +1.10(+1.15%)
Aug 03, 2015 97.12 97.81 94.66 95.60 3,153,323 -2.60(-2.65%)
Jul 31, 2015 99.82 100.39 97.91 98.20 2,179,604 -2.46(-2.44%)
Jul 30, 2015 100.35 103.02 100.29 100.66 2,583,911 -0.48(-0.47%)
Jul 29, 2015 97.75 102.59 97.75 101.14 3,399,513 +2.91(+2.97%)
Jul 28, 2015 94.45 99.28 93.07 98.22 3,263,958 +4.18(+4.44%)
Jul 27, 2015 94.09 95.33 93.13 94.05 2,368,802 -1.63(-1.70%)
Jul 24, 2015 97.49 97.49 94.09 95.67 2,511,778 -1.76(-1.80%)
Jul 23, 2015 96.92 97.96 94.91 97.43 3,312,996 +0.60(+0.62%)
Jul 22, 2015 95.42 97.57 94.89 96.83 3,487,628 +1.10(+1.15%)
Jul 21, 2015 96.69 98.53 95.40 95.73 2,652,890 -0.76(-0.79%)
Jul 20, 2015 98.72 98.72 96.19 96.49 2,723,060 -2.94(-2.96%)
Jul 17, 2015 100.31 100.33 98.34 99.43 2,887,598 -1.33(-1.32%)
Jul 16, 2015 103.26 103.58 100.31 100.76 2,535,688 -1.94(-1.89%)
Jul 15, 2015 105.23 106.26 102.18 102.70 2,026,880 -3.44(-3.24%)
Jul 14, 2015 105.44 107.47 104.77 106.14 2,313,476 +0.36(+0.34%)
Jul 13, 2015 105.58 106.37 103.55 105.78 2,382,447 +1.62(+1.55%)
Jul 10, 2015 108.28 108.39 103.78 104.16 2,897,306 -3.25(-3.03%)
Jul 09, 2015 106.40 108.51 105.42 107.41 3,321,114 +2.96(+2.83%)
Jul 08, 2015 104.35 106.19 103.06 104.45 3,304,454 -0.93(-0.88%)
Jul 07, 2015 102.65 105.57 100.92 105.38 3,925,777 +2.31(+2.24%)
Jul 06, 2015 104.78 105.86 102.86 103.07 3,702,855 -3.97(-3.71%)
Jul 02, 2015 105.89 107.04 107.04 107.04 2,550,884 +1.51(+1.43%)
Jul 01, 2015 106.71 108.13 104.61 105.53 2,616,041 -1.91(-1.77%)
Jun 30, 2015 107.40 107.95 105.49 107.43 3,038,761 +1.02(+0.95%)
Jun 29, 2015 107.21 108.09 106.31 106.42 1,751,400 -2.03(-1.87%)
Jun 26, 2015 109.80 110.05 107.78 108.45 6,243,530 -1.73(-1.57%)
Jun 25, 2015 109.87 111.27 109.87 110.18 2,477,216 +0.22(+0.20%)
Jun 24, 2015 110.25 111.79 109.53 109.97 2,315,844 -0.42(-0.38%)
Jun 23, 2015 109.52 111.08 108.02 110.39 2,739,926 +0.50(+0.45%)
Jun 22, 2015 111.12 111.12 109.36 109.89 2,619,354 -0.60(-0.54%)
Jun 19, 2015 111.03 112.15 110.00 110.49 2,772,213 -0.63(-0.56%)
Jun 18, 2015 113.39 113.39 110.46 111.11 4,008,502 -1.57(-1.40%)
Jun 17, 2015 116.58 116.81 112.53 112.69 2,441,648 -2.97(-2.57%)
Jun 16, 2015 114.38 115.81 114.38 115.65 1,140,685 +1.40(+1.23%)
Jun 15, 2015 113.36 115.46 113.22 114.25 2,143,988 -0.08(-0.07%)
Jun 12, 2015 115.20 115.31 113.84 114.33 1,711,026 -1.72(-1.48%)
Jun 11, 2015 117.02 117.41 115.92 116.05 1,416,884 -0.77(-0.66%)
Jun 10, 2015 116.52 117.24 115.51 116.81 1,930,402 +1.57(+1.36%)
Jun 09, 2015 116.74 117.84 115.23 115.24 1,440,981 -0.13(-0.11%)
Jun 08, 2015 116.78 118.40 115.05 115.37 1,839,961 -1.99(-1.70%)
Jun 05, 2015 114.34 118.91 114.34 117.36 2,203,290 +2.18(+1.90%)
Jun 04, 2015 115.86 116.74 114.87 115.18 1,629,143 -1.73(-1.48%)
Jun 03, 2015 118.52 119.47 116.58 116.91 2,703,465 -1.99(-1.67%)
Jun 02, 2015 116.61 119.97 114.72 118.90 3,092,814 +2.88(+2.48%)
Jun 01, 2015 114.60 116.19 114.34 116.02 2,198,958 +1.50(+1.31%)
May 29, 2015 115.42 116.44 114.51 114.51 1,924,004 -0.67(-0.58%)
May 28, 2015 117.15 117.44 114.17 115.18 2,617,252 -2.20(-1.87%)
May 27, 2015 118.28 119.08 116.23 117.38 1,777,022 -1.29(-1.09%)
May 26, 2015 118.71 119.96 117.92 118.67 2,561,268 -1.29(-1.08%)
May 22, 2015 119.87 119.97 119.97 119.97 1,707,775 -0.88(-0.72%)
May 21, 2015 118.70 121.10 118.64 120.84 2,247,087 +3.08(+2.62%)
May 20, 2015 119.13 119.26 116.77 117.76 2,193,168 -0.74(-0.62%)
May 19, 2015 120.54 121.00 118.10 118.50 2,451,233 -3.65(-2.99%)
May 18, 2015 119.87 122.45 119.39 122.14 2,674,079 +2.33(+1.95%)
May 15, 2015 118.33 120.35 117.13 119.81 2,578,491 +1.11(+0.93%)
May 14, 2015 117.62 119.80 116.22 118.70 3,858,996 +1.05(+0.89%)
May 13, 2015 121.20 121.22 116.95 117.66 2,189,634 -2.05(-1.71%)
May 12, 2015 118.52 120.44 117.77 119.71 2,545,488 +1.20(+1.01%)
May 11, 2015 122.97 122.97 118.42 118.51 3,710,528 -4.70(-3.82%)
May 08, 2015 124.18 124.46 120.92 123.21 4,922,773 -0.40(-0.32%)
May 07, 2015 124.09 124.51 120.12 123.61 4,715,816 -0.26(-0.21%)
May 06, 2015 125.17 126.86 122.59 123.86 5,597,266 -2.44(-1.93%)
May 05, 2015 131.54 133.15 125.34 126.30 5,187,351 -4.09(-3.14%)
May 04, 2015 133.52 134.47 125.88 130.39 7,022,435 -2.50(-1.88%)
May 01, 2015 134.00 135.10 131.51 132.90 1,737,438 -0.95(-0.71%)
Apr 30, 2015 135.75 136.05 132.81 133.84 1,881,889 -1.59(-1.17%)
Apr 29, 2015 133.02 136.23 132.38 135.43 2,167,327 +2.05(+1.54%)
Apr 28, 2015 132.79 134.23 132.15 133.38 1,818,368 +0.60(+0.45%)
Apr 27, 2015 135.65 136.27 132.18 132.78 1,674,339 -2.08(-1.55%)
Apr 24, 2015 135.44 136.47 134.07 134.86 1,779,303 -0.82(-0.61%)
Apr 23, 2015 134.93 136.39 134.79 135.69 1,750,268 +1.73(+1.29%)
Apr 22, 2015 135.40 136.14 133.46 133.96 1,795,949 -0.50(-0.37%)
Apr 21, 2015 136.13 137.15 133.08 134.45 1,656,666 -2.82(-2.05%)
Apr 20, 2015 138.35 139.71 136.96 137.27 991,695 -0.56(-0.40%)
Apr 17, 2015 138.11 139.34 136.84 137.83 1,952,715 -1.78(-1.28%)
Apr 16, 2015 138.47 140.96 137.53 139.61 1,910,199 +0.22(+0.16%)
Apr 15, 2015 137.98 139.87 135.88 139.39 2,661,283 +2.95(+2.16%)
Apr 14, 2015 134.07 136.99 133.70 136.44 1,354,740 +3.20(+2.40%)
Apr 13, 2015 135.30 136.21 132.66 133.24 1,172,177 -0.40(-0.30%)
Apr 10, 2015 135.31 135.82 133.49 133.64 1,769,327 -1.60(-1.19%)
Apr 09, 2015 132.80 136.50 132.78 135.24 2,315,599 +3.21(+2.43%)
Apr 08, 2015 134.14 135.17 131.76 132.04 2,490,921 -1.09(-0.82%)
Apr 07, 2015 134.25 135.82 133.06 133.13 1,741,785 -1.33(-0.99%)
Apr 06, 2015 132.83 134.96 132.83 134.46 2,382,815 +2.05(+1.54%)
Apr 02, 2015 129.39 132.42 132.42 132.42 3,259,090 +3.15(+2.43%)
Apr 01, 2015 127.77 131.00 127.75 129.27 2,493,219 +2.61(+2.06%)
Mar 31, 2015 127.08 128.82 126.58 126.66 2,177,331 -2.32(-1.80%)
Mar 30, 2015 128.69 129.41 126.76 128.98 1,727,111 +2.24(+1.77%)
Mar 27, 2015 125.55 127.88 125.03 126.74 1,906,015 -0.28(-0.22%)
Mar 26, 2015 127.71 129.56 126.81 127.02 3,382,953 +1.52(+1.21%)
Mar 25, 2015 123.78 126.48 123.18 125.50 2,091,396 +3.14(+2.56%)
Mar 24, 2015 123.38 123.83 120.81 122.36 2,229,174 -0.78(-0.64%)
Mar 23, 2015 126.57 127.64 123.13 123.14 1,805,356 -3.52(-2.78%)
Mar 20, 2015 124.86 127.43 123.95 126.67 3,486,879 +3.73(+3.04%)
Mar 19, 2015 120.43 123.27 119.86 122.94 1,992,575 +0.38(+0.31%)
Mar 18, 2015 120.10 124.57 118.34 122.56 3,648,110 +1.34(+1.11%)
Mar 17, 2015 120.89 122.49 119.53 121.22 2,313,835 -0.37(-0.31%)
Mar 16, 2015 119.37 121.68 117.62 121.59 2,437,672 +1.83(+1.53%)
Mar 13, 2015 117.00 120.02 116.71 119.76 3,102,691 +1.06(+0.89%)
Mar 12, 2015 119.70 120.36 118.27 118.70 2,376,187 +0.10(+0.09%)
Mar 11, 2015 117.80 120.00 117.20 118.60 2,022,851 +0.90(+0.76%)
Mar 10, 2015 117.68 120.25 117.35 117.70 2,775,569 -0.95(-0.80%)
Mar 09, 2015 120.97 121.65 118.49 118.65 1,555,819 -2.29(-1.90%)
Mar 06, 2015 122.36 124.28 120.43 120.94 2,519,241 -3.31(-2.66%)
Mar 05, 2015 125.47 126.08 124.20 124.25 3,186,715 -1.99(-1.58%)
Mar 04, 2015 123.14 126.51 121.35 126.24 4,307,887 +2.72(+2.20%)
Mar 03, 2015 120.22 123.26 120.16 123.52 3,355,838 +3.68(+3.07%)
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.