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 30, 2021
117.75
118.13
116.02
117.70
2,114,768
-1.38(-1.16%)
Jul 29, 2021
119.21
120.17
117.41
119.08
2,030,388
+1.69(+1.44%)
Jul 28, 2021
116.24
118.29
114.52
117.39
1,713,953
+1.86(+1.61%)
Jul 27, 2021
115.94
116.44
114.19
115.53
1,582,568
-1.60(-1.37%)
Jul 26, 2021
115.16
118.39
114.77
117.13
1,394,310
+2.19(+1.91%)
Jul 23, 2021
116.77
116.77
113.62
114.94
1,372,466
-1.54(-1.32%)
Jul 22, 2021
117.44
117.61
114.90
116.47
1,886,568
-1.00(-0.85%)
Jul 21, 2021
114.80
118.05
114.17
117.48
3,859,455
+4.97(+4.42%)
Jul 20, 2021
110.68
113.29
109.31
112.51
2,931,229
+1.85(+1.68%)
Jul 19, 2021
109.52
112.04
108.28
110.65
4,753,446
-3.46(-3.04%)
Jul 16, 2021
120.39
121.05
113.71
114.12
3,988,590
-5.14(-4.31%)
Jul 15, 2021
120.95
122.91
118.45
119.26
2,533,513
-3.70(-3.01%)
Jul 14, 2021
128.19
129.33
122.72
122.96
2,397,070
-4.32(-3.39%)
Jul 13, 2021
127.08
128.32
126.20
127.28
1,984,120
+0.10(+0.08%)
Jul 12, 2021
125.86
128.14
124.75
127.17
2,257,633
-0.76(-0.59%)
Jul 09, 2021
129.28
129.28
127.49
127.93
2,330,343
+0.62(+0.48%)
Jul 08, 2021
125.20
129.18
125.20
127.32
2,461,261
+0.04(+0.03%)
Jul 07, 2021
130.66
131.59
126.69
127.28
2,081,456
-3.05(-2.34%)
Jul 06, 2021
134.97
134.97
129.96
130.33
2,110,967
-4.68(-3.47%)
Jul 02, 2021
134.69
135.66
133.19
135.01
1,639,531
-0.53(-0.39%)
Jul 01, 2021
135.46
136.59
134.01
135.54
2,799,860
+3.95(+3.00%)
Jun 30, 2021
129.52
132.37
129.52
131.59
2,286,831
+3.13(+2.43%)
Jun 29, 2021
130.20
130.95
128.02
128.47
1,245,037
-0.83(-0.64%)
Jun 28, 2021
132.41
132.41
128.37
129.29
2,991,139
-3.98(-2.98%)
Jun 25, 2021
133.30
134.59
132.33
133.27
5,671,957
+0.86(+0.65%)
Jun 24, 2021
132.43
133.22
131.14
132.41
2,191,590
-0.11(-0.08%)
Jun 23, 2021
131.92
135.54
131.76
132.53
2,792,757
+1.64(+1.25%)
Jun 22, 2021
130.08
131.67
128.54
130.89
2,864,931
+0.91(+0.70%)
Jun 21, 2021
127.11
130.72
126.81
129.98
4,952,131
+5.04(+4.04%)
Jun 18, 2021
124.58
126.73
123.79
124.94
11,892,664
-2.15(-1.69%)
Jun 17, 2021
129.78
132.02
125.38
127.08
4,417,557
-3.15(-2.42%)
Jun 16, 2021
131.23
131.70
129.16
130.24
3,540,453
-0.55(-0.42%)
Jun 15, 2021
131.25
132.21
130.06
130.78
4,664,778
-0.03(-0.02%)
Jun 14, 2021
133.18
133.60
130.59
130.82
3,487,444
-0.62(-0.47%)
Jun 11, 2021
132.44
133.03
131.07
131.44
3,295,857
-0.19(-0.14%)
Jun 10, 2021
134.75
134.75
130.64
131.62
6,734,085
-3.73(-2.75%)
Jun 09, 2021
137.05
137.74
134.34
135.35
3,569,091
-1.36(-1.00%)
Jun 08, 2021
136.94
138.50
134.78
136.72
2,435,909
-1.03(-0.74%)
Jun 07, 2021
137.90
138.77
136.60
137.74
1,609,270
+0.33(+0.24%)
Jun 04, 2021
138.15
139.54
135.70
137.41
2,341,304
+0.16(+0.12%)
Jun 03, 2021
133.63
138.32
132.96
137.25
3,255,732
+2.84(+2.11%)
Jun 02, 2021
130.78
136.17
128.95
134.41
3,715,683
+4.15(+3.18%)
Jun 01, 2021
125.06
130.85
124.87
130.26
3,578,471
+7.46(+6.08%)
May 28, 2021
122.98
123.69
121.88
122.80
1,916,610
+0.20(+0.16%)
May 27, 2021
122.03
122.77
120.28
122.59
3,798,500
+1.33(+1.10%)
May 26, 2021
119.95
121.75
119.42
121.26
3,151,044
+1.59(+1.33%)
May 25, 2021
122.13
122.59
119.25
119.67
2,657,724
-2.68(-2.19%)
May 24, 2021
122.71
123.15
121.14
122.35
2,671,835
+0.74(+0.61%)
May 21, 2021
123.46
126.04
121.59
121.61
2,918,195
+0.06(+0.05%)
May 20, 2021
122.64
123.00
119.42
121.55
5,677,385
-1.97(-1.59%)
May 19, 2021
124.84
126.09
121.80
123.52
3,564,373
-4.26(-3.33%)
May 18, 2021
130.41
130.80
127.01
127.78
2,773,976
-2.15(-1.65%)
May 17, 2021
126.68
130.07
124.90
129.93
3,768,421
+3.21(+2.53%)
May 14, 2021
124.38
126.87
124.16
126.72
2,460,782
+4.18(+3.41%)
May 13, 2021
125.79
127.07
120.74
122.54
3,959,474
-3.47(-2.75%)
May 12, 2021
128.53
129.53
125.11
126.01
4,008,565
-1.23(-0.97%)
May 11, 2021
126.77
128.09
123.22
127.24
7,945,562
-7.97(-5.90%)
May 10, 2021
137.17
141.50
135.11
135.21
3,086,829
-0.20(-0.15%)
May 07, 2021
131.55
135.99
130.17
135.42
2,514,666
+2.33(+1.75%)
May 06, 2021
131.20
133.24
128.56
133.08
2,437,987
+0.48(+0.37%)
May 05, 2021
130.59
134.48
126.45
132.60
3,384,058
+4.75(+3.72%)
May 04, 2021
127.76
129.57
125.65
127.85
2,216,301
-0.17(-0.13%)
May 03, 2021
125.84
128.56
125.50
128.02
1,491,629
+3.90(+3.14%)
Apr 30, 2021
127.48
128.51
123.88
124.12
1,982,861
-4.63(-3.60%)
Apr 29, 2021
128.36
130.45
126.36
128.75
1,990,924
+1.90(+1.49%)
Apr 28, 2021
123.02
127.84
122.80
126.86
2,536,100
+4.96(+4.07%)
Apr 27, 2021
120.14
122.33
119.54
121.89
1,398,853
+1.69(+1.40%)
Apr 26, 2021
118.58
120.75
117.81
120.21
1,342,138
+2.04(+1.73%)
Apr 23, 2021
116.71
119.10
116.49
118.17
1,657,527
+0.14(+0.12%)
Apr 22, 2021
119.63
119.63
117.20
118.03
1,423,738
-0.66(-0.56%)
Apr 21, 2021
115.21
119.15
114.05
118.69
1,834,568
+0.95(+0.81%)
Apr 20, 2021
119.04
119.13
115.68
117.74
2,589,008
-2.15(-1.79%)
Apr 19, 2021
120.39
122.15
119.06
119.88
1,702,897
+0.14(+0.11%)
Apr 16, 2021
123.45
123.45
119.42
119.75
2,173,599
-3.07(-2.50%)
Apr 15, 2021
122.00
123.58
121.21
122.82
2,842,979
-0.71(-0.57%)
Apr 14, 2021
118.21
124.14
118.21
123.53
3,379,994
+5.99(+5.09%)
Apr 13, 2021
117.53
119.21
117.08
117.54
2,181,370
+0.53(+0.46%)
Apr 12, 2021
120.13
120.22
116.15
117.01
2,157,352
-1.75(-1.47%)
Apr 09, 2021
120.67
121.52
117.42
118.76
2,362,230
-1.86(-1.54%)
Apr 08, 2021
121.89
122.56
120.03
120.62
3,175,310
-3.26(-2.63%)
Apr 07, 2021
122.85
124.94
122.06
123.88
2,356,315
+1.73(+1.42%)
Apr 06, 2021
123.44
126.31
121.50
122.14
4,159,087
-0.65(-0.53%)
Apr 05, 2021
125.41
126.89
122.24
122.79
6,147,878
-10.02(-7.55%)
Apr 01, 2021
128.84
132.96
127.89
132.81
2,728,587
+4.66(+3.64%)
Mar 31, 2021
129.01
129.52
127.34
128.15
2,456,713
-1.45(-1.12%)
Mar 30, 2021
129.00
130.27
127.71
129.60
1,443,692
-0.89(-0.68%)
Mar 29, 2021
131.73
131.86
127.78
130.49
1,675,882
-2.03(-1.53%)
Mar 26, 2021
132.05
133.07
129.62
132.52
2,499,750
+2.81(+2.17%)
Mar 25, 2021
126.81
130.10
125.29
129.71
2,169,028
+0.01(+0.01%)
Mar 24, 2021
128.80
132.11
128.72
129.70
2,421,094
+3.18(+2.52%)
Mar 23, 2021
124.49
130.78
123.12
126.51
3,547,852
-1.06(-0.83%)
Mar 22, 2021
130.79
131.03
127.19
127.58
2,417,021
-3.88(-2.95%)
Mar 19, 2021
130.50
132.49
126.96
131.45
5,316,758
+1.29(+0.99%)
Mar 18, 2021
135.29
135.70
129.16
130.16
4,330,762
-5.94(-4.37%)
Mar 17, 2021
131.35
136.28
130.58
136.11
3,827,262
+5.02(+3.83%)
Mar 16, 2021
131.84
133.03
129.99
131.09
3,116,431
-2.19(-1.65%)
Mar 15, 2021
133.17
133.69
131.64
133.28
2,479,801
+0.10(+0.08%)
Mar 12, 2021
133.41
134.14
131.87
133.18
2,404,735
+0.84(+0.64%)
Mar 11, 2021
128.76
133.36
128.21
132.34
3,476,725
+4.89(+3.84%)
Mar 10, 2021
124.92
127.83
122.24
127.45
5,974,326
+1.26(+1.00%)
Mar 09, 2021
128.40
132.81
126.10
126.18
3,870,253
-4.15(-3.18%)
Mar 08, 2021
132.80
133.13
129.06
130.33
3,296,283
-1.21(-0.92%)
Mar 05, 2021
131.06
133.11
128.34
131.54
4,346,208
+4.04(+3.17%)
Mar 04, 2021
124.91
128.65
122.80
127.50
4,100,357
+3.55(+2.86%)
Mar 03, 2021
121.77
127.33
121.61
123.96
3,709,555
+3.55(+2.94%)
Mar 02, 2021
119.66
120.94
118.46
120.41
2,511,568
+1.03(+0.86%)
Mar 01, 2021
119.71
120.79
118.06
119.38
2,792,082
-0.08(-0.07%)
Feb 26, 2021
118.74
120.82
113.60
119.46
3,904,461
-0.39(-0.32%)
Feb 25, 2021
121.99
123.20
119.12
119.85
3,418,705
-0.81(-0.67%)
Feb 24, 2021
115.77
121.46
114.69
120.66
4,016,342
+3.88(+3.32%)
Feb 23, 2021
113.69
117.04
107.26
116.78
5,105,481
+4.64(+4.14%)
Feb 22, 2021
108.63
115.97
108.26
112.14
4,548,716
+4.45(+4.13%)
Feb 19, 2021
107.59
108.33
105.99
107.70
2,806,934
+0.75(+0.70%)
Feb 18, 2021
109.16
109.75
105.95
106.95
3,280,523
-2.57(-2.34%)
Feb 17, 2021
109.93
110.86
108.03
109.52
3,371,655
+0.03(+0.03%)
Feb 16, 2021
109.44
111.73
108.67
109.48
4,900,006
+3.11(+2.93%)
Feb 12, 2021
103.73
106.85
102.77
106.37
2,659,933
+1.95(+1.86%)
Feb 11, 2021
105.94
106.64
102.22
104.43
2,339,857
-1.99(-1.87%)
Feb 10, 2021
104.14
108.01
103.95
106.42
3,336,873
+2.66(+2.57%)
Feb 09, 2021
106.37
106.78
103.41
103.76
3,610,556
-3.23(-3.01%)
Feb 08, 2021
103.73
107.70
103.28
106.98
2,521,293
+3.87(+3.75%)
Feb 05, 2021
104.80
104.80
102.01
103.11
2,488,557
+1.32(+1.29%)
Feb 04, 2021
102.14
102.58
99.13
101.80
1,905,543
-0.03(-0.03%)
Feb 03, 2021
96.11
102.39
95.89
101.83
2,661,398
+5.68(+5.90%)
Feb 02, 2021
99.98
100.25
96.00
96.15
2,552,019
-0.55(-0.57%)
Feb 01, 2021
98.23
98.89
95.74
96.70
2,276,643
-0.51(-0.53%)
Jan 29, 2021
97.49
99.94
96.36
97.21
3,417,445
-1.37(-1.39%)
Jan 28, 2021
95.27
99.42
92.58
98.58
5,611,510
+4.00(+4.23%)
Jan 27, 2021
97.94
99.63
94.13
94.58
4,717,875
-4.83(-4.86%)
Jan 26, 2021
105.10
106.45
99.36
99.42
2,613,383
-4.58(-4.40%)
Jan 25, 2021
104.03
104.91
101.06
103.99
2,129,793
-1.47(-1.39%)
Jan 22, 2021
102.07
105.93
101.12
105.46
3,136,130
+0.93(+0.89%)
Jan 21, 2021
105.88
106.28
102.06
104.53
4,475,710
-1.71(-1.61%)
Jan 20, 2021
108.17
108.17
105.27
106.24
2,840,221
+0.07(+0.07%)
Jan 19, 2021
103.50
106.92
103.14
106.17
3,478,317
+3.75(+3.66%)
Jan 15, 2021
105.25
105.30
101.56
102.42
3,462,092
-4.02(-3.78%)
Jan 14, 2021
105.33
107.82
104.44
106.44
3,793,936
+1.17(+1.11%)
Jan 13, 2021
107.49
108.16
104.14
105.28
4,182,985
-3.37(-3.10%)
Jan 12, 2021
107.14
111.30
106.73
108.65
16,773,286
+2.98(+2.82%)
Jan 11, 2021
102.22
105.95
101.45
105.67
3,068,421
+0.14(+0.14%)
Jan 08, 2021
107.57
107.57
104.63
105.53
3,914,783
-0.60(-0.57%)
Jan 07, 2021
103.23
107.27
102.34
106.13
3,644,813
+4.53(+4.46%)
Jan 06, 2021
98.41
103.29
97.53
101.60
4,287,378
+4.03(+4.13%)
Jan 05, 2021
92.61
100.11
92.45
97.58
3,788,185
+6.33(+6.94%)
Jan 04, 2021
92.49
93.57
89.91
91.25
2,028,252
-0.33(-0.36%)
Dec 31, 2020
91.58
91.58
91.58
1,607,406
-0.55(-0.59%)
Dec 30, 2020
88.74
92.40
88.36
92.12
1,607,406
+3.60(+4.07%)
Dec 29, 2020
88.82
89.68
87.30
88.52
1,649,947
-0.01(-0.01%)
Dec 28, 2020
90.30
91.13
88.13
88.53
1,262,730
-1.47(-1.64%)
Dec 24, 2020
90.30
90.30
88.62
90.00
609,686
-0.50(-0.56%)
Dec 23, 2020
87.83
91.91
87.56
90.51
1,771,071
+3.74(+4.32%)
Dec 22, 2020
89.21
89.31
86.56
86.76
1,974,361
-1.96(-2.21%)
Dec 21, 2020
87.17
90.92
86.38
88.72
2,072,201
-2.78(-3.03%)
Dec 18, 2020
91.66
92.17
90.11
91.50
3,763,484
-0.02(-0.02%)
Dec 17, 2020
94.07
94.23
90.84
91.51
2,475,590
-2.01(-2.15%)
Dec 16, 2020
94.41
95.55
92.62
93.52
3,072,049
-0.44(-0.47%)
Dec 15, 2020
91.61
94.23
89.99
93.96
2,319,171
+3.46(+3.83%)
Dec 14, 2020
94.44
94.58
89.54
90.50
2,454,749
-1.97(-2.13%)
Dec 11, 2020
94.23
94.63
91.48
92.47
2,161,900
-2.58(-2.71%)
Dec 10, 2020
90.99
95.63
90.99
95.04
2,487,996
+3.49(+3.81%)
Dec 09, 2020
92.52
92.99
89.81
91.55
2,546,737
+0.13(+0.14%)
Dec 08, 2020
87.84
92.09
86.99
91.43
2,439,728
+3.19(+3.62%)
Dec 07, 2020
90.19
90.19
87.73
88.23
2,557,724
-3.02(-3.31%)
Dec 04, 2020
86.09
91.43
86.01
91.26
3,219,540
+6.97(+8.27%)
Dec 03, 2020
81.57
85.40
80.58
84.29
2,485,798
+3.06(+3.76%)
Dec 02, 2020
79.36
83.96
78.88
81.23
2,380,571
+1.38(+1.73%)
Dec 01, 2020
82.84
83.08
79.29
79.85
2,188,380
-0.62(-0.78%)
Nov 30, 2020
86.88
86.96
80.22
80.47
4,312,701
-7.59(-8.62%)
Nov 27, 2020
87.71
89.24
87.32
88.07
1,386,231
+0.09(+0.10%)
Nov 25, 2020
88.01
88.96
86.67
87.98
2,113,280
-1.11(-1.25%)
Nov 24, 2020
86.66
89.15
86.13
89.09
3,764,348
+5.48(+6.55%)
Nov 23, 2020
78.01
83.63
77.85
83.61
2,691,935
+6.95(+9.07%)
Nov 20, 2020
77.00
77.81
75.90
76.66
2,314,134
-0.66(-0.85%)
Nov 19, 2020
75.13
77.45
74.41
77.31
1,695,367
+1.62(+2.13%)
Nov 18, 2020
77.27
79.18
75.66
75.70
1,934,604
-1.04(-1.36%)
Nov 17, 2020
74.46
76.88
73.63
76.74
1,550,055
+0.96(+1.27%)
Nov 16, 2020
75.61
76.13
73.95
75.78
2,429,687
+3.23(+4.46%)
Nov 13, 2020
69.80
72.94
69.80
72.54
1,783,939
+3.52(+5.10%)
Nov 12, 2020
71.42
72.83
68.55
69.02
2,312,148
-3.50(-4.82%)
Nov 11, 2020
74.70
74.78
71.85
72.52
2,049,556
-0.89(-1.21%)
Nov 10, 2020
72.20
73.76
69.59
73.41
3,034,257
+2.70(+3.82%)
Nov 09, 2020
69.22
72.47
67.38
70.70
5,674,448
+8.82(+14.26%)
Nov 06, 2020
63.95
65.10
61.69
61.88
2,756,214
-1.79(-2.81%)
Nov 05, 2020
65.37
68.01
63.58
63.67
3,648,887
-3.14(-4.69%)
Nov 04, 2020
66.19
68.75
64.10
66.81
2,480,920
+1.04(+1.58%)
Nov 03, 2020
67.60
67.90
65.01
65.77
2,224,276
-0.48(-0.72%)
Nov 02, 2020
64.65
67.49
63.25
66.25
3,129,326
+2.59(+4.07%)
Oct 30, 2020
64.85
65.21
61.97
63.65
3,346,402
-1.49(-2.28%)
Oct 29, 2020
63.25
65.33
61.60
65.14
2,933,951
+0.87(+1.36%)
Oct 28, 2020
64.94
66.86
64.21
64.27
4,831,388
-2.76(-4.12%)
Oct 27, 2020
66.53
67.94
66.05
67.03
3,335,247
+0.78(+1.18%)
Oct 26, 2020
66.97
67.64
65.26
66.25
4,475,343
-2.19(-3.20%)
Oct 23, 2020
67.05
69.02
66.55
68.44
3,584,753
+2.03(+3.06%)
Oct 22, 2020
62.78
66.81
61.27
66.41
7,140,871
+3.65(+5.81%)
Oct 21, 2020
66.01
66.73
62.50
62.76
5,788,426
-4.07(-6.09%)
Oct 20, 2020
66.21
67.87
65.12
66.83
5,234,691
-2.82(-4.04%)
Oct 19, 2020
72.62
72.92
69.59
69.65
2,542,687
-2.57(-3.56%)
Oct 16, 2020
73.60
73.85
72.18
72.22
1,267,368
-1.57(-2.13%)
Oct 15, 2020
70.62
73.90
69.86
73.78
1,068,471
+1.70(+2.36%)
Oct 14, 2020
70.94
74.11
70.94
72.08
2,034,315
+1.55(+2.20%)
Oct 13, 2020
70.76
72.48
70.18
70.53
964,586
-0.42(-0.60%)
Oct 12, 2020
70.64
71.38
69.26
70.95
1,112,530
+0.49(+0.69%)
Oct 09, 2020
72.06
72.45
70.11
70.46
1,368,233
-1.13(-1.58%)
Oct 08, 2020
71.78
72.14
70.66
71.59
1,485,549
+0.43(+0.61%)
Oct 07, 2020
70.42
71.75
69.78
71.16
1,312,835
+0.73(+1.03%)
Oct 06, 2020
72.79
73.81
70.21
70.43
1,796,557
-1.03(-1.44%)
Oct 05, 2020
70.41
71.52
69.14
71.46
1,203,480
+2.22(+3.21%)
Oct 02, 2020
65.65
70.05
65.49
69.24
2,342,631
+1.58(+2.33%)
Oct 01, 2020
67.87
68.98
67.20
67.66
1,912,224
-1.14(-1.65%)
Sep 30, 2020
69.68
69.97
68.35
68.80
2,116,061
-0.33(-0.47%)
Sep 29, 2020
70.06
70.19
67.13
69.13
1,752,939
-1.09(-1.55%)
Sep 28, 2020
70.01
70.92
68.96
70.22
2,199,726
+1.92(+2.81%)
Sep 25, 2020
68.04
68.78
67.22
68.30
1,533,140
-0.52(-0.76%)
Sep 24, 2020
68.75
70.11
67.65
68.82
2,079,118
-0.27(-0.39%)
Sep 23, 2020
73.35
73.91
69.03
69.09
1,816,974
-4.47(-6.07%)
Sep 22, 2020
73.09
74.48
72.58
73.56
1,985,251
+0.48(+0.65%)
Sep 21, 2020
74.14
74.59
71.92
73.09
2,269,727
-3.07(-4.03%)
Sep 18, 2020
76.57
77.68
75.40
76.15
3,009,936
-1.03(-1.34%)
Sep 17, 2020
76.15
77.77
75.38
77.19
2,259,131
-0.37(-0.48%)
Sep 16, 2020
75.81
78.97
75.60
77.56
2,684,696
+2.32(+3.09%)
Sep 15, 2020
74.64
76.09
74.37
75.24
1,618,770
+1.02(+1.37%)
Sep 14, 2020
73.58
75.26
72.55
74.22
2,081,926
+1.02(+1.39%)
Sep 11, 2020
73.33
73.90
72.51
73.20
2,277,072
+0.49(+0.68%)
Sep 10, 2020
76.78
76.78
72.40
72.71
2,051,061
-4.09(-5.33%)
Sep 09, 2020
76.11
77.71
75.69
76.81
1,442,179
+1.78(+2.37%)
Sep 08, 2020
77.47
77.47
74.30
75.03
2,093,487
-3.77(-4.78%)
Sep 04, 2020
79.00
80.03
77.49
78.79
1,153,314
+0.57(+0.73%)
Sep 03, 2020
79.76
80.77
77.82
78.22
1,942,667
-2.02(-2.52%)
Sep 02, 2020
81.73
81.73
79.99
80.24
1,634,451
-1.64(-2.00%)
Sep 01, 2020
82.23
82.59
81.17
81.88
1,611,177
-0.76(-0.91%)
Aug 31, 2020
83.96
84.13
82.03
82.63
1,809,900
-1.33(-1.58%)
Aug 28, 2020
84.28
84.28
82.66
83.96
996,352
+0.17(+0.21%)
Aug 27, 2020
83.49
84.15
82.77
83.79
1,020,046
+0.77(+0.93%)
Aug 26, 2020
84.28
85.00
82.92
83.02
1,315,001
-2.00(-2.35%)
Aug 25, 2020
84.48
85.30
83.56
85.01
1,464,783
+1.73(+2.07%)
Aug 24, 2020
81.77
84.24
81.52
83.29
1,876,587
+2.10(+2.59%)
Aug 21, 2020
81.56
82.45
81.08
81.19
1,710,728
-0.45(-0.55%)
Aug 20, 2020
82.00
83.22
81.59
81.63
1,360,996
-1.67(-2.00%)
Aug 19, 2020
85.27
85.79
82.94
83.30
1,744,091
-2.33(-2.72%)
Aug 18, 2020
86.08
86.84
85.19
85.63
1,677,797
-0.72(-0.84%)
Aug 17, 2020
88.26
88.40
85.46
86.36
1,600,840
-1.69(-1.91%)
Aug 14, 2020
86.63
88.18
86.35
88.04
1,299,081
+0.63(+0.72%)
Aug 13, 2020
87.28
88.82
87.07
87.41
2,162,006
-0.45(-0.51%)
Aug 12, 2020
86.84
88.64
85.71
87.86
1,841,074
+3.13(+3.70%)
Aug 11, 2020
88.26
89.01
84.45
84.73
2,017,180
-1.93(-2.23%)
Aug 10, 2020
83.43
87.02
83.12
86.66
2,398,692
+3.74(+4.52%)
Aug 07, 2020
80.50
83.18
78.96
82.91
1,955,603
+1.53(+1.88%)
Aug 06, 2020
81.01
82.59
80.85
81.39
1,663,012
-0.23(-0.28%)
Aug 05, 2020
80.82
82.68
79.19
81.62
2,731,339
+2.49(+3.15%)
Aug 04, 2020
77.59
79.81
77.29
79.13
2,030,800
+1.34(+1.72%)
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
.