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
)
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:
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 (%)
Aug 31, 2016
140.68
141.73
137.30
138.78
2,195,490
-2.96(-2.09%)
Aug 30, 2016
142.42
143.40
140.37
141.75
1,462,270
-0.04(-0.03%)
Aug 29, 2016
138.99
141.85
138.27
141.78
2,202,753
+2.65(+1.91%)
Aug 26, 2016
140.53
141.04
138.42
139.13
1,669,839
-0.70(-0.50%)
Aug 25, 2016
139.96
140.33
138.81
139.84
2,189,588
-0.13(-0.09%)
Aug 24, 2016
140.96
141.52
139.68
139.97
2,625,423
-1.29(-0.92%)
Aug 23, 2016
140.00
141.76
139.70
141.26
3,027,674
+0.68(+0.49%)
Aug 22, 2016
141.78
141.96
139.63
140.58
2,796,665
-3.27(-2.27%)
Aug 19, 2016
142.19
144.43
142.09
143.85
2,588,357
+1.30(+0.91%)
Aug 18, 2016
140.99
142.57
140.29
142.55
2,125,844
+2.80(+2.00%)
Aug 17, 2016
139.23
139.87
138.33
139.75
2,875,692
+1.19(+0.86%)
Aug 16, 2016
138.10
139.34
135.73
138.57
2,293,906
-0.29(-0.21%)
Aug 15, 2016
137.19
139.72
137.14
138.86
2,551,089
+2.04(+1.49%)
Aug 12, 2016
135.65
136.92
134.37
136.82
1,433,397
+1.80(+1.33%)
Aug 11, 2016
134.12
135.65
133.07
135.03
1,846,982
+1.88(+1.42%)
Aug 10, 2016
132.97
133.98
132.34
133.14
2,681,229
+0.36(+0.27%)
Aug 09, 2016
132.69
133.44
131.98
132.78
2,273,136
+0.50(+0.38%)
Aug 08, 2016
131.57
133.71
131.26
132.27
2,657,461
+1.98(+1.52%)
Aug 05, 2016
126.34
130.88
125.48
130.29
3,467,071
+4.02(+3.19%)
Aug 04, 2016
125.22
128.25
124.17
126.27
2,811,944
-0.16(-0.13%)
Aug 03, 2016
124.02
126.81
122.94
126.43
2,862,519
+2.74(+2.21%)
Aug 02, 2016
122.86
124.38
120.63
123.69
2,276,254
+1.82(+1.49%)
Aug 01, 2016
124.82
125.20
121.32
121.87
3,321,959
-4.14(-3.28%)
Jul 29, 2016
122.17
126.44
121.98
126.01
3,463,134
+3.90(+3.19%)
Jul 28, 2016
118.79
123.09
118.51
122.11
5,199,366
+5.36(+4.59%)
Jul 27, 2016
116.58
118.89
114.10
116.75
4,440,784
+1.19(+1.03%)
Jul 26, 2016
115.20
116.19
114.19
115.57
3,643,635
+0.21(+0.18%)
Jul 25, 2016
117.82
117.97
114.84
115.36
2,605,791
-3.54(-2.98%)
Jul 22, 2016
118.35
119.05
117.39
118.90
2,314,734
+0.89(+0.76%)
Jul 21, 2016
119.21
120.36
117.69
118.01
2,411,386
-1.26(-1.06%)
Jul 20, 2016
119.13
120.84
118.37
119.27
2,324,158
-0.79(-0.66%)
Jul 19, 2016
120.92
121.47
118.92
120.06
2,051,883
-1.51(-1.24%)
Jul 18, 2016
121.86
123.23
120.83
121.58
1,431,399
+0.12(+0.10%)
Jul 15, 2016
121.43
122.01
120.57
121.46
1,813,583
+0.93(+0.77%)
Jul 14, 2016
120.86
121.44
119.71
120.53
1,905,144
+1.04(+0.87%)
Jul 13, 2016
121.31
121.72
118.33
119.49
2,100,764
-1.81(-1.50%)
Jul 12, 2016
120.23
122.85
120.00
121.31
2,342,252
+2.71(+2.29%)
Jul 11, 2016
119.75
120.52
118.46
118.59
1,768,481
-0.56(-0.47%)
Jul 08, 2016
116.82
119.32
115.67
119.15
2,465,645
+3.48(+3.01%)
Jul 07, 2016
118.74
119.19
115.38
115.67
2,894,657
-1.80(-1.53%)
Jul 06, 2016
117.05
117.82
115.67
117.47
2,988,308
+0.07(+0.06%)
Jul 05, 2016
115.15
117.40
114.23
117.40
3,288,017
+0.27(+0.23%)
Jul 01, 2016
117.56
117.13
117.13
117.13
3,014,659
-0.08(-0.07%)
Jun 30, 2016
117.65
117.83
116.17
117.20
2,376,356
-0.33(-0.28%)
Jun 29, 2016
117.72
118.53
117.34
117.53
5,170,187
+1.49(+1.28%)
Jun 28, 2016
116.33
117.41
115.55
116.04
3,685,854
+2.40(+2.11%)
Jun 27, 2016
117.49
117.72
113.23
113.64
3,370,956
-4.89(-4.13%)
Jun 24, 2016
119.30
120.73
118.22
118.53
5,923,413
-5.94(-4.78%)
Jun 23, 2016
124.49
125.90
123.76
124.47
2,579,790
+1.43(+1.16%)
Jun 22, 2016
122.86
124.64
121.36
123.05
3,526,319
+1.33(+1.10%)
Jun 21, 2016
119.33
122.31
118.47
121.72
4,219,351
+2.39(+2.00%)
Jun 20, 2016
121.49
121.63
118.99
119.33
3,501,978
-0.37(-0.31%)
Jun 17, 2016
119.75
120.24
118.65
119.70
4,218,321
+1.39(+1.17%)
Jun 16, 2016
121.30
121.70
117.75
118.31
10,628,755
-7.64(-6.07%)
Jun 15, 2016
125.37
127.41
124.39
125.96
1,494,993
-0.42(-0.33%)
Jun 14, 2016
123.77
126.48
123.77
126.37
1,480,291
+1.83(+1.47%)
Jun 13, 2016
123.11
126.73
122.55
124.55
2,015,883
+0.88(+0.71%)
Jun 10, 2016
125.95
127.03
123.15
123.67
1,954,783
-3.60(-2.83%)
Jun 09, 2016
127.55
129.61
127.17
127.27
1,353,415
-2.25(-1.74%)
Jun 08, 2016
129.76
131.35
128.39
129.52
2,716,642
+1.17(+0.91%)
Jun 07, 2016
125.20
128.37
124.79
128.35
2,445,334
+3.64(+2.92%)
Jun 06, 2016
125.23
125.92
123.95
124.71
1,944,026
+0.88(+0.71%)
Jun 03, 2016
123.73
124.37
122.55
123.82
1,658,642
+0.27(+0.22%)
Jun 02, 2016
122.31
124.00
121.14
123.55
1,772,783
-0.06(-0.05%)
Jun 01, 2016
124.27
124.39
122.38
123.61
1,460,784
-0.65(-0.52%)
May 31, 2016
126.03
126.79
123.78
124.27
1,985,830
-1.00(-0.80%)
May 27, 2016
125.73
125.27
125.27
125.27
1,665,823
-0.53(-0.43%)
May 26, 2016
127.08
128.67
125.36
125.80
2,633,417
-0.14(-0.11%)
May 25, 2016
127.17
128.34
125.40
125.94
2,570,093
-0.38(-0.30%)
May 24, 2016
127.12
128.78
125.48
126.32
1,935,982
+0.27(+0.21%)
May 23, 2016
126.10
126.72
125.15
126.05
1,763,828
-1.33(-1.05%)
May 20, 2016
126.73
128.30
125.35
127.38
2,120,875
+1.16(+0.92%)
May 19, 2016
125.62
126.63
122.19
126.22
2,821,404
-0.40(-0.31%)
May 18, 2016
128.24
128.81
125.72
126.61
1,626,055
-1.68(-1.31%)
May 17, 2016
128.41
129.44
127.71
128.30
1,783,910
-0.52(-0.40%)
May 16, 2016
128.90
130.61
128.36
128.82
1,785,936
+2.02(+1.59%)
May 13, 2016
128.80
130.48
126.65
126.80
1,840,298
-2.67(-2.06%)
May 12, 2016
128.76
130.61
126.58
129.47
2,532,105
+2.24(+1.76%)
May 11, 2016
124.39
127.35
123.83
127.23
1,923,507
+2.20(+1.76%)
May 10, 2016
123.96
125.56
123.62
125.03
1,447,270
+1.06(+0.86%)
May 09, 2016
122.20
124.49
121.83
123.96
2,077,586
+0.36(+0.30%)
May 06, 2016
123.84
126.31
123.30
123.60
1,694,444
-1.83(-1.46%)
May 05, 2016
124.68
126.90
123.73
125.43
3,199,302
+3.45(+2.83%)
May 04, 2016
123.64
124.78
120.72
121.98
2,220,449
-1.43(-1.16%)
May 03, 2016
126.77
126.77
122.28
123.41
3,036,726
-4.96(-3.86%)
May 02, 2016
128.52
129.26
126.72
128.37
2,168,622
-0.38(-0.30%)
Apr 29, 2016
128.14
130.90
125.61
128.75
2,815,066
+0.86(+0.67%)
Apr 28, 2016
129.59
132.61
126.93
127.89
3,137,265
-2.89(-2.21%)
Apr 27, 2016
130.68
133.23
126.77
130.78
5,008,823
+2.60(+2.03%)
Apr 26, 2016
123.47
129.25
123.01
128.17
6,280,922
+9.19(+7.73%)
Apr 25, 2016
118.20
119.61
117.48
118.98
2,710,020
+0.27(+0.23%)
Apr 22, 2016
117.62
120.48
117.27
118.71
2,900,030
+1.95(+1.67%)
Apr 21, 2016
120.26
120.90
116.38
116.75
3,030,533
-3.18(-2.65%)
Apr 20, 2016
117.62
121.11
116.04
119.93
2,875,459
+1.98(+1.68%)
Apr 19, 2016
115.38
118.70
114.37
117.95
3,599,007
+3.75(+3.29%)
Apr 18, 2016
108.90
115.29
107.74
114.20
2,911,664
+2.48(+2.22%)
Apr 15, 2016
114.93
115.72
111.42
111.72
3,673,069
-4.29(-3.69%)
Apr 14, 2016
113.94
116.12
112.39
116.00
2,696,646
+2.33(+2.05%)
Apr 13, 2016
114.22
114.52
111.42
113.67
3,058,902
-0.59(-0.52%)
Apr 12, 2016
111.03
116.52
110.68
114.26
3,738,285
+3.77(+3.41%)
Apr 11, 2016
112.95
113.72
110.39
110.49
2,233,649
-1.72(-1.53%)
Apr 08, 2016
112.48
114.58
111.17
112.21
2,144,027
+2.32(+2.11%)
Apr 07, 2016
110.18
111.16
108.52
109.89
1,778,819
-0.89(-0.81%)
Apr 06, 2016
110.42
112.58
109.48
110.79
2,644,541
+1.47(+1.34%)
Apr 05, 2016
106.52
110.11
106.52
109.32
2,626,868
+2.02(+1.88%)
Apr 04, 2016
109.16
111.30
106.90
107.31
2,461,454
-1.02(-0.94%)
Apr 01, 2016
106.34
109.09
106.17
108.33
1,878,556
-0.76(-0.70%)
Mar 31, 2016
108.14
109.50
107.05
109.09
2,606,768
+0.25(+0.23%)
Mar 30, 2016
109.39
110.54
107.96
108.83
2,657,568
+0.44(+0.41%)
Mar 29, 2016
105.72
108.52
104.60
108.39
2,210,006
+1.88(+1.76%)
Mar 28, 2016
108.20
108.48
103.94
106.52
2,116,927
-1.34(-1.24%)
Mar 24, 2016
103.45
107.86
107.86
107.86
2,254,264
+1.88(+1.77%)
Mar 23, 2016
108.28
108.41
105.25
105.98
2,416,769
-2.66(-2.45%)
Mar 22, 2016
109.52
111.16
108.55
108.64
1,813,187
-1.46(-1.32%)
Mar 21, 2016
110.10
113.03
107.84
110.10
3,028,318
-0.77(-0.70%)
Mar 18, 2016
111.20
112.52
108.27
110.87
5,054,931
+0.64(+0.58%)
Mar 17, 2016
107.95
111.82
106.80
110.23
4,870,747
+3.70(+3.47%)
Mar 16, 2016
105.94
107.90
103.02
106.53
3,386,624
+1.46(+1.39%)
Mar 15, 2016
103.76
105.31
102.58
105.07
2,568,612
+0.15(+0.15%)
Mar 14, 2016
105.00
106.58
103.86
104.91
2,972,146
-1.28(-1.20%)
Mar 11, 2016
101.90
106.92
101.84
106.19
4,491,069
+5.85(+5.83%)
Mar 10, 2016
98.62
101.48
97.25
100.34
3,234,734
+0.63(+0.63%)
Mar 09, 2016
99.00
100.35
96.32
99.71
2,557,187
+2.35(+2.41%)
Mar 08, 2016
100.30
101.46
96.43
97.36
3,929,187
-3.87(-3.82%)
Mar 07, 2016
99.31
102.06
94.60
101.23
6,624,910
+1.43(+1.43%)
Mar 04, 2016
100.73
103.29
97.85
99.81
5,084,555
+0.41(+0.41%)
Mar 03, 2016
101.50
103.24
98.33
99.39
4,815,171
-2.31(-2.27%)
Mar 02, 2016
98.69
101.77
96.88
101.70
4,048,816
+2.44(+2.46%)
Mar 01, 2016
94.20
99.31
93.05
99.26
4,479,746
+5.87(+6.28%)
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%)
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
.