Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

269.62 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 79.81 80.30 78.64 78.75 1,376,558 -0.69(-0.87%)
Mar 30, 2011 79.76 80.58 78.54 79.44 1,972,385 +0.03(+0.04%)
Mar 29, 2011 78.38 80.03 77.89 79.41 2,301,051 +2.25(+2.91%)
Mar 28, 2011 77.34 78.28 76.94 77.16 1,301,689 -0.11(-0.14%)
Mar 25, 2011 76.81 77.85 76.29 77.27 2,093,763 +0.53(+0.69%)
Mar 24, 2011 76.04 76.81 74.39 76.73 1,131,683 +1.04(+1.38%)
Mar 23, 2011 76.59 77.13 75.38 75.69 1,521,441 -1.39(-1.80%)
Mar 22, 2011 77.88 78.19 76.60 77.08 1,855,983 -0.88(-1.13%)
Mar 21, 2011 77.99 78.15 77.65 77.96 2,403,264 +1.71(+2.25%)
Mar 18, 2011 78.26 78.26 75.75 76.25 2,379,565 -0.75(-0.97%)
Mar 17, 2011 75.44 77.31 74.92 77.00 1,614,051 +2.92(+3.94%)
Mar 16, 2011 74.89 76.73 73.03 74.08 2,085,635 -0.80(-1.07%)
Mar 15, 2011 74.66 75.65 74.48 74.88 2,256,359 -0.15(-0.20%)
Mar 14, 2011 72.84 75.35 72.33 75.03 2,042,252 +1.60(+2.18%)
Mar 11, 2011 71.97 74.19 71.66 73.43 1,629,156 +0.44(+0.60%)
Mar 10, 2011 73.83 74.03 72.29 72.99 2,027,798 -2.22(-2.95%)
Mar 09, 2011 75.21 76.21 74.67 75.21 1,007,056 -0.06(-0.08%)
Mar 08, 2011 76.73 77.08 75.09 75.27 1,007,437 -1.41(-1.84%)
Mar 07, 2011 77.68 78.19 75.56 76.68 1,548,590 -0.56(-0.72%)
Mar 04, 2011 77.30 78.03 76.19 77.24 1,239,158 -0.02(-0.02%)
Mar 03, 2011 77.28 77.75 76.17 77.25 1,866,372 +0.52(+0.67%)
Mar 02, 2011 76.64 77.13 75.95 76.73 1,218,344 +0.06(+0.08%)
Mar 01, 2011 79.32 79.46 76.34 76.67 1,657,541 -2.37(-3.00%)
Feb 28, 2011 79.70 80.06 78.09 79.04 1,546,540 -0.40(-0.51%)
Feb 25, 2011 77.90 79.45 77.62 79.45 1,093,069 +1.90(+2.45%)
Feb 24, 2011 77.95 78.33 76.97 77.55 1,316,335 -0.21(-0.27%)
Feb 23, 2011 76.51 78.49 76.31 77.75 2,219,542 +1.51(+1.98%)
Feb 22, 2011 76.80 78.01 75.59 76.25 2,214,425 -0.39(-0.51%)
Feb 18, 2011 77.54 77.58 76.36 76.64 1,878,776 -1.01(-1.30%)
Feb 17, 2011 76.95 77.89 76.95 77.65 2,185,816 +0.53(+0.68%)
Feb 16, 2011 75.69 78.51 75.69 77.13 2,394,511 +1.62(+2.15%)
Feb 15, 2011 75.75 76.46 75.22 75.51 1,403,755 -0.72(-0.94%)
Feb 14, 2011 74.55 76.26 74.55 76.22 1,471,366 +1.77(+2.38%)
Feb 11, 2011 74.11 75.14 73.94 74.46 1,307,365 +0.05(+0.07%)
Feb 10, 2011 72.56 74.49 72.27 74.40 1,830,003 +1.58(+2.17%)
Feb 09, 2011 72.31 73.29 72.31 72.82 2,022,198 +0.24(+0.33%)
Feb 08, 2011 73.18 73.30 71.21 72.58 3,851,319 -0.80(-1.08%)
Feb 07, 2011 74.59 74.90 72.92 73.37 1,679,506 -0.58(-0.78%)
Feb 04, 2011 73.47 74.63 72.74 73.95 2,100,941 +0.71(+0.97%)
Feb 03, 2011 73.69 74.19 72.80 73.24 1,443,554 -0.53(-0.72%)
Feb 02, 2011 73.39 74.83 73.08 73.78 1,582,705 -0.01(-0.01%)
Feb 01, 2011 73.72 75.22 73.50 73.78 2,193,978 +0.29(+0.39%)
Jan 31, 2011 70.58 73.57 70.49 73.50 2,150,769 +3.10(+4.40%)
Jan 28, 2011 69.35 70.73 69.07 70.40 1,611,361 +1.37(+1.98%)
Jan 27, 2011 69.95 70.26 68.76 69.03 1,416,772 -1.53(-2.17%)
Jan 26, 2011 68.58 70.89 68.55 70.56 1,090,262 +2.25(+3.29%)
Jan 25, 2011 69.56 69.56 67.50 68.32 1,342,506 -1.59(-2.28%)
Jan 24, 2011 69.47 70.42 69.15 69.91 1,436,435 +0.51(+0.73%)
Jan 21, 2011 70.59 70.78 68.95 69.40 2,028,025 -0.46(-0.65%)
Jan 20, 2011 70.73 70.73 68.55 69.85 2,875,012 -1.17(-1.64%)
Jan 19, 2011 72.32 73.26 70.54 71.02 1,806,450 -1.28(-1.77%)
Jan 18, 2011 71.76 72.46 71.05 72.30 2,332,091 +0.15(+0.21%)
Jan 14, 2011 71.31 72.57 70.92 72.15 1,493,958 +0.55(+0.77%)
Jan 13, 2011 71.13 72.21 70.81 71.60 1,529,094 +0.63(+0.88%)
Jan 12, 2011 69.88 71.52 69.78 70.97 1,318,353 +1.56(+2.25%)
Jan 11, 2011 68.31 69.79 68.28 69.41 1,315,133 +1.55(+2.29%)
Jan 10, 2011 67.63 68.00 66.35 67.86 1,272,777 -0.02(-0.02%)
Jan 07, 2011 68.10 68.42 66.43 67.88 1,460,451 -0.08(-0.11%)
Jan 06, 2011 68.93 69.54 67.16 67.95 3,501,562 -0.13(-0.19%)
Jan 05, 2011 67.67 68.56 67.66 68.08 1,682,971 +0.49(+0.72%)
Jan 04, 2011 68.26 68.45 66.53 67.60 1,341,195 -0.66(-0.97%)
Jan 03, 2011 67.86 68.74 67.50 68.26 1,191,770 +1.20(+1.80%)
Dec 31, 2010 67.00 67.46 66.82 67.06 599,055 -0.09(-0.14%)
Dec 30, 2010 67.50 67.97 66.74 67.15 910,681 -0.46(-0.67%)
Dec 29, 2010 66.44 67.80 66.33 67.61 848,197 +1.30(+1.96%)
Dec 28, 2010 66.78 67.06 66.16 66.31 725,624 -0.16(-0.24%)
Dec 27, 2010 66.56 66.76 66.16 66.47 367,982 -0.43(-0.65%)
Dec 23, 2010 67.51 67.59 66.53 66.90 596,261 -0.69(-1.02%)
Dec 22, 2010 67.34 67.82 66.93 67.59 747,278 +0.19(+0.29%)
Dec 21, 2010 66.42 67.63 66.12 67.40 671,924 +1.27(+1.93%)
Dec 20, 2010 65.82 66.42 65.29 66.12 1,040,272 +0.42(+0.65%)
Dec 17, 2010 65.70 66.15 65.40 65.70 2,312,248 -0.24(-0.36%)
Dec 16, 2010 65.35 66.16 64.53 65.94 1,135,015 +0.59(+0.91%)
Dec 15, 2010 65.24 66.24 65.01 65.34 1,039,357 -0.03(-0.05%)
Dec 14, 2010 65.26 66.01 64.82 65.37 1,041,097 +0.34(+0.52%)
Dec 13, 2010 65.53 65.90 64.93 65.03 1,421,345 -0.07(-0.11%)
Dec 10, 2010 64.47 65.24 63.57 65.10 1,466,226 +0.80(+1.25%)
Dec 09, 2010 64.69 64.97 63.76 64.30 1,047,985 +0.01(+0.01%)
Dec 08, 2010 65.45 65.57 63.96 64.29 1,540,291 -1.01(-1.55%)
Dec 07, 2010 66.62 67.12 65.05 65.30 2,204,332 -0.19(-0.28%)
Dec 06, 2010 64.93 66.28 64.89 65.49 1,844,957 +0.57(+0.88%)
Dec 03, 2010 64.37 65.53 64.37 64.92 2,335,406 +0.10(+0.15%)
Dec 02, 2010 65.09 65.50 64.70 64.82 2,330,587 -0.27(-0.42%)
Dec 01, 2010 63.21 65.35 62.60 65.09 2,450,526 +3.21(+5.19%)
Nov 30, 2010 61.09 62.39 60.45 61.87 2,092,630 -0.03(-0.05%)
Nov 29, 2010 60.07 62.04 59.55 61.91 1,262,029 +1.44(+2.38%)
Nov 26, 2010 60.41 61.40 60.14 60.47 328,034 -0.74(-1.21%)
Nov 24, 2010 60.46 61.21 61.21 61.21 950,294 +1.39(+2.32%)
Nov 23, 2010 60.67 60.72 59.51 59.82 1,424,734 -1.61(-2.62%)
Nov 22, 2010 61.40 61.60 59.81 61.43 1,266,925 -0.41(-0.66%)
Nov 19, 2010 60.65 61.84 60.05 61.84 1,168,427 +0.99(+1.62%)
Nov 18, 2010 60.17 61.12 59.98 60.85 1,090,655 +1.54(+2.60%)
Nov 17, 2010 58.97 60.60 58.44 59.30 1,192,465 +0.34(+0.58%)
Nov 16, 2010 58.96 59.13 58.15 58.96 1,751,777 -0.59(-1.00%)
Nov 15, 2010 59.77 60.24 59.37 59.56 1,026,500 +0.09(+0.14%)
Nov 12, 2010 59.56 59.96 58.71 59.47 1,198,063 -0.80(-1.32%)
Nov 11, 2010 59.43 60.48 59.28 60.27 947,971 +0.29(+0.48%)
Nov 10, 2010 59.55 60.05 58.68 59.98 1,250,897 +0.55(+0.92%)
Nov 09, 2010 59.70 60.48 58.88 59.43 1,746,762 +1.38(+2.38%)
Nov 08, 2010 58.43 59.63 57.85 58.05 1,404,975 -0.90(-1.52%)
Nov 05, 2010 58.10 59.22 57.56 58.95 1,493,018 +0.83(+1.44%)
Nov 04, 2010 57.48 58.51 56.86 58.11 2,340,946 +1.44(+2.55%)
Nov 03, 2010 56.31 56.85 55.16 56.67 1,943,249 +0.61(+1.09%)
Nov 02, 2010 55.42 56.32 54.70 56.06 1,055,034 +1.22(+2.23%)
Nov 01, 2010 54.49 55.69 54.44 54.84 1,478,838 +0.93(+1.72%)
Oct 29, 2010 53.25 54.46 53.25 53.91 1,130,573 +0.48(+0.90%)
Oct 28, 2010 54.57 54.99 53.03 53.43 1,807,188 -0.56(-1.03%)
Oct 27, 2010 53.66 55.50 52.66 53.99 2,735,428 -2.54(-4.50%)
Oct 25, 2010 56.60 57.53 56.38 56.53 886,934 +0.45(+0.80%)
Oct 22, 2010 55.58 56.12 55.39 56.08 1,283,203 +0.59(+1.07%)
Oct 21, 2010 56.31 57.03 54.94 55.49 1,342,027 -0.41(-0.73%)
Oct 20, 2010 55.07 56.32 55.07 55.90 1,370,446 +0.65(+1.17%)
Oct 19, 2010 55.52 56.52 54.83 55.25 1,704,132 -1.56(-2.75%)
Oct 18, 2010 56.75 57.15 56.29 56.81 1,087,091 -0.02(-0.03%)
Oct 15, 2010 56.86 56.97 55.65 56.82 1,375,068 +0.51(+0.91%)
Oct 14, 2010 56.96 57.09 55.55 56.31 1,769,237 -0.74(-1.30%)
Oct 13, 2010 55.94 57.53 55.71 57.05 2,775,221 +1.55(+2.80%)
Oct 12, 2010 54.97 55.59 54.31 55.50 1,794,433 +0.22(+0.41%)
Oct 11, 2010 55.22 56.25 55.08 55.28 966,286 -0.08(-0.14%)
Oct 08, 2010 55.36 55.53 53.23 55.36 2,740,826 +2.29(+4.31%)
Oct 07, 2010 54.07 54.07 52.56 53.07 1,521,904 -0.64(-1.19%)
Oct 06, 2010 53.59 54.20 53.20 53.71 2,173,939 +0.16(+0.30%)
Oct 05, 2010 51.25 54.10 50.83 53.55 2,459 +2.91(+5.75%)
Oct 04, 2010 50.88 51.31 50.21 50.64 1,652,162 -0.39(-0.76%)
Oct 01, 2010 51.02 51.22 50.18 51.02 2,217,257 +0.80(+1.59%)
Sep 30, 2010 50.23 51.25 49.90 50.22 6,085 -0.27(-0.53%)
Sep 29, 2010 49.43 50.78 49.43 50.49 2,022,139 +0.86(+1.73%)
Sep 28, 2010 49.90 49.96 49.13 49.63 2,056,286 -0.05(-0.09%)
Sep 27, 2010 49.96 50.55 49.52 49.68 2,002,180 -0.31(-0.62%)
Sep 24, 2010 49.41 50.58 48.24 49.99 5,234,427 -0.98(-1.92%)
Sep 23, 2010 50.10 51.82 50.10 50.97 1,165 +0.19(+0.36%)
Sep 22, 2010 51.38 52.31 50.66 50.78 1,268,061 -0.52(-1.01%)
Sep 21, 2010 51.51 51.82 50.76 51.30 1,362,899 -0.33(-0.64%)
Sep 20, 2010 50.71 52.02 50.33 51.63 1,489,203 +1.17(+2.31%)
Sep 17, 2010 50.47 50.85 49.52 50.47 1,664,214 +0.02(+0.05%)
Sep 15, 2010 49.69 50.50 49.32 50.44 1,624,738 +0.25(+0.51%)
Sep 14, 2010 50.21 50.86 49.68 50.19 1,213,904 -0.07(-0.14%)
Sep 13, 2010 50.71 50.74 49.94 50.26 1,292,086 +0.26(+0.53%)
Sep 10, 2010 49.20 50.21 49.01 49.99 1,670,532 +0.89(+1.81%)
Sep 09, 2010 49.66 49.86 48.59 49.11 1,584,750 +0.40(+0.82%)
Sep 08, 2010 47.74 48.83 47.74 48.71 2,041,364 +0.98(+2.05%)
Sep 07, 2010 48.60 48.63 47.17 47.73 159 -0.52(-1.07%)
Sep 03, 2010 47.84 48.38 47.49 48.24 1,271,561 +0.96(+2.04%)
Sep 02, 2010 46.71 47.35 46.10 47.28 1,313,236 +0.67(+1.44%)
Sep 01, 2010 45.43 46.70 45.28 46.61 1,584,064 +2.07(+4.64%)
Aug 31, 2010 44.48 45.29 44.05 44.54 7,643 -0.47(-1.05%)
Aug 30, 2010 45.36 46.05 44.82 45.01 1,756,081 -0.49(-1.09%)
Aug 27, 2010 45.50 45.60 43.34 45.50 1,864,762 +0.97(+2.18%)
Aug 26, 2010 44.53 45.32 43.88 44.53 259 +0.22(+0.49%)
Aug 25, 2010 43.86 44.51 43.07 44.31 32,751 +0.13(+0.30%)
Aug 24, 2010 44.23 45.12 43.46 44.18 199 -0.96(-2.12%)
Aug 23, 2010 44.76 45.70 44.75 45.14 1,413,675 +0.41(+0.91%)
Aug 20, 2010 44.28 44.86 43.89 44.73 1,740,337 -0.04(-0.09%)
Aug 19, 2010 44.79 45.26 44.46 44.77 199 -0.45(-0.99%)
Aug 18, 2010 44.72 45.39 43.88 45.22 1,873,012 +0.44(+0.98%)
Aug 17, 2010 43.67 45.12 43.55 44.78 2,055,639 +1.68(+3.89%)
Aug 16, 2010 43.19 43.49 42.83 43.10 1,579,669 -0.41(-0.94%)
Aug 13, 2010 43.51 44.28 43.40 43.51 1,624,087 -0.08(-0.18%)
Aug 12, 2010 43.74 44.58 43.44 43.59 2,333,406 -0.93(-2.08%)
Aug 11, 2010 44.85 45.15 44.08 44.51 592 -1.56(-3.38%)
Aug 10, 2010 46.01 46.37 45.61 46.07 1,304,285 -0.63(-1.34%)
Aug 09, 2010 46.82 47.01 46.10 46.70 909,998 +0.12(+0.25%)
Aug 06, 2010 46.58 47.42 45.71 46.58 1,482,920 -0.80(-1.69%)
Aug 05, 2010 46.97 47.56 46.54 47.39 1,045,040 -0.09(-0.20%)
Aug 04, 2010 47.36 47.83 46.61 47.48 1,755,269 +0.03(+0.07%)
Aug 03, 2010 46.63 47.76 46.05 47.45 1,982,886 +0.44(+0.94%)
Aug 02, 2010 45.70 47.27 45.52 47.01 2,089,486 +2.30(+5.14%)
Jul 30, 2010 44.55 45.05 44.23 44.71 2,342,278 -0.37(-0.82%)
Jul 29, 2010 45.88 46.29 42.37 45.08 3,817,718 -0.70(-1.53%)
Jul 28, 2010 45.57 46.82 45.19 45.78 129 +0.19(+0.42%)
Jul 27, 2010 45.59 46.77 45.03 45.59 159 -0.87(-1.88%)
Jul 26, 2010 45.64 46.51 45.16 46.46 1,943,970 +1.04(+2.29%)
Jul 23, 2010 45.63 45.80 44.77 45.42 3,676,237 -0.58(-1.26%)
Jul 22, 2010 46.63 47.14 45.68 46.00 3,224,116 -0.04(-0.08%)
Jul 21, 2010 46.95 47.29 45.60 46.04 1,234,592 -0.69(-1.47%)
Jul 20, 2010 46.72 46.93 44.68 46.72 2,417,621 +0.97(+2.13%)
Jul 19, 2010 45.72 46.13 44.97 45.75 1,369,073 +0.32(+0.71%)
Jul 16, 2010 45.43 46.77 45.27 45.43 3,034,043 -1.22(-2.61%)
Jul 15, 2010 47.80 47.98 46.38 46.64 2,120,578 -1.25(-2.61%)
Jul 14, 2010 47.58 48.75 47.08 47.90 2,179,395 -0.17(-0.35%)
Jul 13, 2010 48.07 48.54 47.21 48.07 753 +1.22(+2.60%)
Jul 12, 2010 46.87 47.18 46.09 46.85 2,350,329 -0.14(-0.30%)
Jul 09, 2010 46.98 47.12 46.20 46.98 2,144,004 +0.39(+0.85%)
Jul 08, 2010 47.17 47.49 45.27 46.59 3,130,502 +0.89(+1.94%)
Jul 07, 2010 43.97 45.75 43.90 45.70 3,137,233 +1.74(+3.95%)
Jul 06, 2010 45.90 46.64 43.55 43.97 229 -0.23(-0.52%)
Jul 02, 2010 44.20 46.24 44.14 44.20 3,602,421 -1.28(-2.82%)
Jul 01, 2010 45.53 46.06 43.59 45.48 3,704,189 -0.41(-0.89%)
Jun 30, 2010 46.77 47.42 45.59 45.89 913 -0.67(-1.44%)
Jun 29, 2010 48.47 48.71 46.35 46.56 3,594,271 -3.80(-7.54%)
Jun 25, 2010 50.36 51.16 49.22 50.36 4,363,540 +0.21(+0.42%)
Jun 24, 2010 50.94 51.56 49.05 50.15 5,788,069 -1.71(-3.30%)
Jun 23, 2010 51.63 52.58 50.56 51.86 2,509,925 +0.17(+0.33%)
Jun 22, 2010 54.41 54.48 51.24 51.69 4,940,699 -3.13(-5.72%)
Jun 21, 2010 56.69 57.12 54.31 54.83 2,128,409 -0.48(-0.87%)
Jun 18, 2010 55.31 55.56 54.64 55.31 3,097,681 +0.10(+0.18%)
Jun 17, 2010 55.36 55.67 54.22 55.21 2,222,747 -0.11(-0.20%)
Jun 16, 2010 54.63 55.88 54.46 55.31 2,536,502 +0.49(+0.89%)
Jun 15, 2010 54.83 55.03 53.90 54.83 2,759,197 +1.07(+2.00%)
Jun 14, 2010 55.04 56.03 53.68 53.75 3,375,246 -0.36(-0.66%)
Jun 11, 2010 52.41 54.22 51.79 54.11 3,343,288 +0.95(+1.79%)
Jun 10, 2010 51.21 53.16 51.05 53.16 129 +3.33(+6.68%)
Jun 09, 2010 50.06 51.96 49.40 49.83 4,031,185 +0.47(+0.95%)
Jun 08, 2010 47.93 50.12 47.65 49.36 3,952,723 +1.27(+2.65%)
Jun 07, 2010 49.28 49.88 47.90 48.09 2,507,218 -0.73(-1.49%)
Jun 04, 2010 48.81 51.67 48.28 48.81 4,828,585 -1.42(-2.83%)
Jun 03, 2010 50.97 52.40 49.73 50.23 4,425,684 -0.54(-1.06%)
Jun 02, 2010 48.16 50.77 47.78 50.77 2,028 +3.12(+6.54%)
Jun 01, 2010 48.15 49.52 47.56 47.66 3,118,834 -1.51(-3.08%)
May 28, 2010 49.17 50.35 48.57 49.17 3,789,100 +0.16(+0.33%)
May 27, 2010 47.91 49.01 47.62 49.01 2,698,406 +2.69(+5.82%)
May 26, 2010 46.19 47.50 45.97 46.31 3,970,800 +1.08(+2.39%)
May 25, 2010 43.20 45.33 43.05 45.23 4,076,705 +0.40(+0.90%)
May 24, 2010 45.50 46.43 44.75 44.83 3,388,300 -1.06(-2.30%)
May 21, 2010 42.24 45.97 42.24 45.89 4,923,659 +2.35(+5.41%)
May 20, 2010 43.49 44.84 43.17 43.53 5,390,399 -2.42(-5.26%)
May 19, 2010 46.44 46.85 44.54 45.95 3,566,738 -0.76(-1.64%)
May 18, 2010 47.98 48.55 46.40 46.71 3,472,475 -0.32(-0.67%)
May 17, 2010 48.56 49.25 45.54 47.03 3,990,210 -1.53(-3.15%)
May 14, 2010 48.56 49.60 47.63 48.56 3,559,669 -1.47(-2.95%)
May 13, 2010 50.29 51.32 49.90 50.03 2,704,541 -0.52(-1.04%)
May 12, 2010 49.99 50.98 49.67 50.56 3,713,683 +1.27(+2.58%)
May 11, 2010 50.05 50.54 49.08 49.28 4,869,909 -0.03(-0.06%)
May 10, 2010 48.32 49.47 48.01 49.32 4,589,514 +4.16(+9.21%)
May 07, 2010 47.35 47.64 44.10 45.16 4,199,790 -2.26(-4.77%)
May 06, 2010 47.59 49.05 43.93 47.42 4,184,317 +0.40(+0.85%)
May 05, 2010 47.48 48.97 46.89 47.02 4,275,279 -2.49(-5.02%)
May 04, 2010 49.79 49.98 48.56 49.50 2,905,684 -1.62(-3.17%)
May 03, 2010 49.95 51.69 49.82 51.12 2,113,156 +1.62(+3.27%)
Apr 30, 2010 49.52 51.06 49.20 49.50 2,411,721 +0.16(+0.33%)
Apr 29, 2010 49.18 49.68 48.35 49.34 1,833,068 +0.60(+1.24%)
Apr 28, 2010 48.78 48.98 47.50 48.74 1,999,891 +0.46(+0.94%)
Apr 27, 2010 50.44 50.53 48.07 48.28 2,806,725 -2.73(-5.36%)
Apr 26, 2010 51.06 51.58 50.81 51.01 1,205,502 +0.00(+0.00%)
Apr 23, 2010 49.79 51.13 49.45 51.01 2,374,967 +1.00(+1.99%)
Apr 22, 2010 47.86 50.09 47.86 50.02 2,065,708 +1.17(+2.40%)
Apr 21, 2010 48.84 49.12 48.17 48.84 6,494 -0.02(-0.03%)
Apr 20, 2010 47.90 49.01 47.84 48.86 1,992,960 +1.47(+3.09%)
Apr 19, 2010 46.48 47.51 46.11 47.39 2,152,982 +0.51(+1.09%)
Apr 16, 2010 47.68 48.04 46.54 46.88 3,182,717 -1.27(-2.64%)
Apr 15, 2010 48.40 48.91 48.04 48.16 2,122,320 -0.23(-0.48%)
Apr 14, 2010 48.29 48.50 47.62 48.39 2,657,120 +0.52(+1.08%)
Apr 13, 2010 47.65 48.21 46.55 47.87 4,424,580 +0.91(+1.94%)
Apr 12, 2010 47.10 47.74 46.76 46.96 2,513,659 -0.12(-0.25%)
Apr 09, 2010 47.02 47.56 46.50 47.08 1,904,569 +0.60(+1.30%)
Apr 08, 2010 45.55 46.76 45.14 46.48 1,984,434 +0.49(+1.06%)
Apr 07, 2010 47.10 47.26 45.66 45.99 3,275,635 -1.07(-2.26%)
Apr 06, 2010 47.30 48.15 46.77 47.05 2,944,066 -0.06(-0.13%)
Apr 05, 2010 46.03 47.42 45.82 47.12 2,916,179 +1.46(+3.20%)
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.