Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2015
99.87
100.43
97.96
98.25
2,178,582
-2.46(-2.44%)
Jul 30, 2015
100.40
103.07
100.34
100.70
2,582,700
-0.48(-0.48%)
Jul 29, 2015
97.80
102.64
97.80
101.18
3,397,919
+2.91(+2.97%)
Jul 28, 2015
94.50
99.32
93.12
98.27
3,262,428
+4.18(+4.44%)
Jul 27, 2015
94.13
95.38
93.17
94.09
2,367,692
-1.63(-1.70%)
Jul 24, 2015
97.53
97.53
94.14
95.72
2,510,601
-1.76(-1.80%)
Jul 23, 2015
96.97
98.01
94.95
97.48
3,311,443
+0.60(+0.62%)
Jul 22, 2015
95.46
97.62
94.94
96.87
3,485,993
+1.10(+1.15%)
Jul 21, 2015
96.74
98.57
95.45
95.77
2,651,646
-0.76(-0.79%)
Jul 20, 2015
98.77
98.77
96.23
96.53
2,721,783
-2.94(-2.96%)
Jul 17, 2015
100.35
100.38
98.39
99.48
2,886,245
-1.33(-1.31%)
Jul 16, 2015
103.31
103.63
100.36
100.80
2,534,500
-1.94(-1.89%)
Jul 15, 2015
105.28
106.31
102.23
102.75
2,025,930
-3.44(-3.24%)
Jul 14, 2015
105.48
107.52
104.82
106.19
2,312,392
+0.36(+0.34%)
Jul 13, 2015
105.62
106.42
103.60
105.83
2,381,330
+1.62(+1.55%)
Jul 10, 2015
108.33
108.44
103.83
104.21
2,895,948
-3.25(-3.03%)
Jul 09, 2015
106.45
108.56
105.47
107.46
3,319,558
+2.96(+2.83%)
Jul 08, 2015
104.40
106.24
103.11
104.50
3,302,905
-0.93(-0.88%)
Jul 07, 2015
102.69
105.62
100.97
105.43
3,923,937
+2.31(+2.24%)
Jul 06, 2015
104.83
105.91
102.90
103.12
3,701,119
-3.97(-3.71%)
Jul 02, 2015
105.94
107.09
107.09
107.09
2,549,688
+1.51(+1.43%)
Jul 01, 2015
106.76
108.18
104.66
105.58
2,614,815
-1.91(-1.77%)
Jun 30, 2015
107.45
108.00
105.54
107.48
3,037,337
+1.02(+0.95%)
Jun 29, 2015
107.26
108.14
106.36
106.47
1,750,579
-2.03(-1.87%)
Jun 26, 2015
109.85
110.10
107.83
108.50
6,240,603
-1.74(-1.57%)
Jun 25, 2015
109.93
111.32
109.93
110.24
2,476,055
+0.22(+0.20%)
Jun 24, 2015
110.31
111.84
109.58
110.02
2,314,758
-0.42(-0.38%)
Jun 23, 2015
109.57
111.13
108.07
110.44
2,738,642
+0.50(+0.45%)
Jun 22, 2015
111.17
111.17
109.41
109.94
2,618,126
-0.60(-0.54%)
Jun 19, 2015
111.08
112.20
110.05
110.54
2,770,914
-0.63(-0.56%)
Jun 18, 2015
113.44
113.44
110.52
111.17
4,006,623
-1.57(-1.40%)
Jun 17, 2015
116.64
116.86
112.58
112.74
2,440,503
-2.97(-2.57%)
Jun 16, 2015
114.43
115.86
114.43
115.71
1,140,150
+1.40(+1.23%)
Jun 15, 2015
113.41
115.51
113.27
114.30
2,142,983
-0.08(-0.07%)
Jun 12, 2015
115.25
115.37
113.89
114.38
1,710,224
-1.72(-1.48%)
Jun 11, 2015
117.08
117.47
115.97
116.10
1,416,220
-0.77(-0.66%)
Jun 10, 2015
116.58
117.30
115.57
116.87
1,929,497
+1.57(+1.36%)
Jun 09, 2015
116.79
117.90
115.28
115.30
1,440,305
-0.13(-0.11%)
Jun 08, 2015
116.83
118.46
115.10
115.43
1,839,098
-1.99(-1.70%)
Jun 05, 2015
114.40
118.97
114.40
117.42
2,202,257
+2.19(+1.90%)
Jun 04, 2015
115.92
116.79
114.92
115.23
1,628,380
-1.73(-1.48%)
Jun 03, 2015
118.57
119.53
116.64
116.96
2,702,198
-1.99(-1.67%)
Jun 02, 2015
116.67
120.02
114.78
118.95
3,091,364
+2.88(+2.48%)
Jun 01, 2015
114.65
116.25
114.39
116.07
2,197,927
+1.50(+1.31%)
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%)
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
.