Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 91.22 91.43 85.96 89.31 2,632,128 -0.49(-0.55%)
Apr 29, 2020 86.01 90.13 84.06 89.80 2,496,897 +7.04(+8.51%)
Apr 28, 2020 83.76 85.40 81.26 82.76 1,953,657 +0.90(+1.10%)
Apr 27, 2020 76.21 82.96 73.51 81.86 2,611,255 +4.41(+5.69%)
Apr 24, 2020 80.67 80.67 74.67 77.45 2,983,400 -1.86(-2.35%)
Apr 23, 2020 83.33 84.80 78.64 79.31 3,135,127 -1.35(-1.67%)
Apr 22, 2020 77.59 80.74 77.08 80.66 3,361,001 +7.19(+9.79%)
Apr 21, 2020 68.02 74.28 67.00 73.47 3,700,688 +2.19(+3.07%)
Apr 20, 2020 71.38 75.36 69.77 71.28 3,764,083 -5.35(-6.98%)
Apr 17, 2020 72.75 77.32 72.08 76.63 2,814,600 +5.52(+7.76%)
Apr 16, 2020 73.88 73.94 69.99 71.11 3,087,134 -3.81(-5.09%)
Apr 15, 2020 72.53 76.48 71.53 74.92 2,066,923 -2.45(-3.17%)
Apr 14, 2020 77.05 80.00 76.49 77.37 2,164,378 -1.18(-1.50%)
Apr 13, 2020 79.03 79.60 75.40 78.55 2,213,457 +3.07(+4.07%)
Apr 09, 2020 83.00 84.12 72.58 75.48 4,752,500 -4.81(-5.99%)
Apr 08, 2020 77.48 81.61 74.84 80.29 3,283,828 +4.98(+6.61%)
Apr 07, 2020 81.29 84.26 74.79 75.31 2,989,144 -0.93(-1.22%)
Apr 06, 2020 76.10 76.80 72.90 76.24 2,280,368 +1.56(+2.09%)
Apr 03, 2020 79.00 80.00 72.84 74.68 4,925,400 -0.47(-0.63%)
Apr 02, 2020 71.19 81.48 70.41 75.15 4,907,140 +7.38(+10.89%)
Apr 01, 2020 66.90 68.97 62.54 67.77 2,571,715 -2.38(-3.39%)
Mar 31, 2020 69.10 72.83 67.56 70.15 2,657,476 +3.66(+5.50%)
Mar 30, 2020 65.79 67.35 62.19 66.49 3,132,438 -2.16(-3.15%)
Mar 27, 2020 70.53 72.93 67.76 68.65 2,940,200 -5.69(-7.65%)
Mar 26, 2020 72.44 74.75 71.39 74.34 2,894,468 +2.03(+2.81%)
Mar 25, 2020 72.13 75.41 67.38 72.31 2,979,962 -0.31(-0.43%)
Mar 24, 2020 66.79 73.58 63.29 72.62 3,901,092 +11.33(+18.49%)
Mar 23, 2020 61.69 62.97 57.20 61.29 3,062,178 -0.47(-0.76%)
Mar 20, 2020 62.81 68.56 59.29 61.76 4,374,600 +1.39(+2.30%)
Mar 19, 2020 56.92 63.50 55.10 60.37 4,247,307 +3.60(+6.34%)
Mar 18, 2020 52.03 57.99 48.62 56.77 4,272,478 -0.76(-1.32%)
Mar 17, 2020 59.82 61.96 54.50 57.53 4,181,179 -2.19(-3.67%)
Mar 16, 2020 59.48 68.79 57.24 59.72 3,588,865 -10.96(-15.51%)
Mar 13, 2020 66.20 70.71 60.92 70.68 4,543,800 +10.00(+16.48%)
Mar 12, 2020 63.92 66.46 58.81 60.68 4,695,449 -9.56(-13.61%)
Mar 11, 2020 76.18 77.47 67.24 70.24 4,411,591 -9.62(-12.05%)
Mar 10, 2020 70.76 80.19 67.59 79.86 6,749,387 +13.55(+20.43%)
Mar 09, 2020 72.86 74.96 64.53 66.31 7,674,493 -38.81(-36.92%)
Mar 06, 2020 113.41 114.44 101.90 105.12 5,181,500 -13.49(-11.37%)
Mar 05, 2020 119.02 122.26 116.87 118.61 1,906,191 -4.89(-3.96%)
Mar 04, 2020 122.07 124.54 120.24 123.50 1,788,140 +3.47(+2.89%)
Mar 03, 2020 124.97 124.97 118.15 120.03 2,113,611 -4.29(-3.45%)
Mar 02, 2020 124.46 125.13 119.27 124.32 3,385,271 +1.54(+1.25%)
Feb 28, 2020 117.70 122.89 117.65 122.78 3,476,400 +0.11(+0.09%)
Feb 27, 2020 120.73 127.57 117.30 122.67 2,747,471 -2.82(-2.25%)
Feb 26, 2020 130.79 131.80 125.35 125.49 2,010,236 -4.60(-3.54%)
Feb 25, 2020 136.78 137.19 129.15 130.09 1,835,766 -5.88(-4.32%)
Feb 24, 2020 135.97 137.33 133.88 135.97 1,549,654 -6.28(-4.41%)
Feb 21, 2020 141.09 142.89 139.49 142.25 1,403,400 -0.28(-0.20%)
Feb 20, 2020 144.00 147.24 139.82 142.53 2,394,358 +1.36(+0.96%)
Feb 19, 2020 136.24 142.01 135.92 141.17 2,390,069 +5.61(+4.14%)
Feb 18, 2020 137.00 137.95 133.79 135.56 1,719,283 -3.67(-2.64%)
Feb 14, 2020 140.60 141.01 137.57 139.23 936,500 -0.81(-0.58%)
Feb 13, 2020 136.52 140.58 136.12 140.04 1,399,016 +2.43(+1.77%)
Feb 12, 2020 138.72 139.86 136.87 137.61 1,170,676 +1.48(+1.09%)
Feb 11, 2020 139.38 139.39 135.84 136.13 1,654,025 -0.62(-0.45%)
Feb 10, 2020 136.76 137.19 135.48 136.75 1,193,561 -1.07(-0.78%)
Feb 07, 2020 138.75 139.31 136.62 137.82 1,041,600 -2.62(-1.87%)
Feb 06, 2020 142.82 142.82 139.94 140.44 918,319 -1.75(-1.23%)
Feb 05, 2020 138.95 142.97 138.59 142.19 1,402,693 +6.29(+4.63%)
Feb 04, 2020 135.85 138.99 134.96 135.90 2,073,400 +3.33(+2.51%)
Feb 03, 2020 135.26 136.09 132.29 132.57 1,335,305 -2.43(-1.80%)
Jan 31, 2020 135.03 135.84 133.50 135.00 1,601,100 -2.53(-1.84%)
Jan 30, 2020 136.90 139.47 134.70 137.53 1,663,137 -1.39(-1.00%)
Jan 29, 2020 141.78 142.60 138.84 138.92 1,077,176 -2.05(-1.45%)
Jan 28, 2020 137.17 141.83 136.40 140.97 2,173,374 +5.58(+4.12%)
Jan 27, 2020 138.37 138.87 134.97 135.39 1,652,105 -6.64(-4.68%)
Jan 24, 2020 140.10 142.25 139.11 142.03 1,266,200 +1.60(+1.14%)
Jan 23, 2020 143.09 143.30 140.08 140.43 1,974,771 -4.20(-2.90%)
Jan 22, 2020 146.75 146.83 144.09 144.63 1,519,090 -2.72(-1.85%)
Jan 21, 2020 147.91 149.54 146.64 147.35 1,273,269 -1.44(-0.97%)
Jan 17, 2020 147.83 148.88 146.88 148.79 1,812,700 +1.80(+1.22%)
Jan 16, 2020 146.39 149.31 146.07 146.99 1,419,294 +1.59(+1.09%)
Jan 15, 2020 146.04 146.47 144.05 145.40 1,249,026 -1.38(-0.94%)
Jan 14, 2020 146.69 148.11 145.07 146.78 1,583,193 +0.00(+0.00%)
Jan 13, 2020 149.29 149.55 146.47 146.78 2,104,796 -2.62(-1.75%)
Jan 10, 2020 151.63 151.73 148.85 149.40 1,976,100 -2.83(-1.86%)
Jan 09, 2020 152.09 152.85 149.55 152.23 1,516,175 +0.15(+0.10%)
Jan 08, 2020 157.96 158.89 150.70 152.08 2,125,393 -4.87(-3.10%)
Jan 07, 2020 157.55 157.80 155.65 156.95 1,346,008 -1.16(-0.73%)
Jan 06, 2020 154.91 159.01 153.02 158.11 2,126,320 +4.76(+3.10%)
Jan 03, 2020 155.00 156.42 152.88 153.35 1,782,500 +1.01(+0.66%)
Jan 02, 2020 152.02 153.15 151.17 152.34 995,736 +0.97(+0.64%)
Dec 31, 2019 150.00 151.57 149.16 151.37 981,800 +0.50(+0.33%)
Dec 30, 2019 150.90 152.20 150.25 150.87 1,228,436 -0.91(-0.60%)
Dec 27, 2019 153.27 153.27 151.70 151.78 864,700 -0.30(-0.20%)
Dec 26, 2019 152.58 153.40 151.76 152.08 926,828 +0.28(+0.18%)
Dec 24, 2019 151.40 152.06 151.05 151.80 400,200 +0.87(+0.58%)
Dec 23, 2019 147.76 151.29 147.30 150.93 1,474,754 +3.33(+2.26%)
Dec 20, 2019 148.83 148.83 146.29 147.60 2,637,600 +0.39(+0.26%)
Dec 19, 2019 145.50 147.50 144.86 147.21 1,453,926 +1.34(+0.92%)
Dec 18, 2019 143.78 147.01 143.71 145.87 1,798,675 +1.84(+1.28%)
Dec 17, 2019 143.36 145.17 142.85 144.03 1,409,561 +0.66(+0.46%)
Dec 16, 2019 141.17 144.38 140.54 143.37 1,899,595 +3.38(+2.41%)
Dec 13, 2019 140.88 141.66 138.53 139.99 1,684,500 +0.44(+0.32%)
Dec 12, 2019 136.35 140.20 136.01 139.55 1,436,053 +3.36(+2.47%)
Dec 11, 2019 134.49 136.63 133.89 136.19 1,219,580 +1.64(+1.22%)
Dec 10, 2019 133.26 134.99 132.04 134.55 1,458,164 +1.36(+1.02%)
Dec 09, 2019 132.14 134.17 131.23 133.19 1,509,024 -0.71(-0.53%)
Dec 06, 2019 129.12 134.77 128.65 133.90 1,558,800 +5.59(+4.36%)
Dec 05, 2019 131.17 131.31 127.48 128.31 1,326,920 -2.20(-1.69%)
Dec 04, 2019 125.15 131.17 125.00 130.51 1,836,514 +7.02(+5.68%)
Dec 03, 2019 125.20 125.28 122.64 123.49 1,937,493 -3.29(-2.60%)
Dec 02, 2019 128.83 129.00 126.38 126.78 1,355,982 -1.06(-0.83%)
Nov 29, 2019 128.27 129.43 127.67 127.84 783,900 -2.34(-1.80%)
Nov 27, 2019 127.97 130.40 127.32 130.18 1,229,900 +2.50(+1.96%)
Nov 26, 2019 131.42 131.42 127.45 127.68 1,578,929 -3.40(-2.59%)
Nov 25, 2019 129.43 131.10 128.27 131.08 1,951,087 +1.52(+1.17%)
Nov 22, 2019 131.29 131.90 129.39 129.56 1,318,300 -1.18(-0.90%)
Nov 21, 2019 131.48 131.48 128.53 130.74 1,539,651 +0.27(+0.21%)
Nov 20, 2019 129.72 132.89 128.54 130.47 1,150,276 +0.85(+0.66%)
Nov 19, 2019 133.20 133.20 129.18 129.62 1,107,267 -3.58(-2.69%)
Nov 18, 2019 133.01 133.36 131.60 133.20 905,905 -1.08(-0.80%)
Nov 15, 2019 133.07 134.40 131.82 134.28 1,056,000 +1.91(+1.44%)
Nov 14, 2019 133.82 134.96 132.16 132.37 1,146,766 -1.13(-0.85%)
Nov 13, 2019 135.22 135.70 132.00 133.50 1,038,597 -2.63(-1.93%)
Nov 12, 2019 134.39 137.16 133.31 136.13 1,143,202 +2.49(+1.86%)
Nov 11, 2019 132.64 134.58 132.00 133.64 861,818 -1.35(-1.00%)
Nov 08, 2019 135.78 135.99 133.26 134.99 1,101,100 -1.58(-1.16%)
Nov 07, 2019 135.81 137.34 134.64 136.57 1,983,132 +3.00(+2.25%)
Nov 06, 2019 134.67 136.29 131.52 133.57 1,891,810 -2.29(-1.69%)
Nov 05, 2019 139.00 142.94 134.83 135.86 2,920,745 -0.20(-0.15%)
Nov 04, 2019 129.95 136.99 129.94 136.06 3,885,466 +8.50(+6.66%)
Nov 01, 2019 124.34 128.68 123.41 127.56 1,509,300 +4.54(+3.69%)
Oct 31, 2019 122.12 123.31 119.00 123.02 1,705,830 +0.47(+0.38%)
Oct 30, 2019 127.59 128.21 122.22 122.55 1,550,137 -4.57(-3.60%)
Oct 29, 2019 124.53 128.31 124.04 127.12 1,498,327 +1.57(+1.25%)
Oct 28, 2019 130.74 131.81 125.16 125.55 1,684,376 -4.28(-3.30%)
Oct 25, 2019 129.25 131.48 128.41 129.83 927,000 +0.56(+0.43%)
Oct 24, 2019 131.00 131.74 128.14 129.27 1,183,300 -1.33(-1.02%)
Oct 23, 2019 129.81 131.76 128.51 130.60 1,422,233 +0.18(+0.14%)
Oct 22, 2019 126.14 132.27 125.79 130.42 1,727,286 +5.03(+4.01%)
Oct 21, 2019 123.40 126.32 123.07 125.39 1,754,054 +2.03(+1.65%)
Oct 18, 2019 128.00 128.24 123.15 123.36 1,700,900 -4.34(-3.40%)
Oct 17, 2019 128.66 128.87 126.40 127.70 1,483,137 -0.71(-0.55%)
Oct 16, 2019 130.04 131.40 128.34 128.41 914,342 -2.00(-1.53%)
Oct 15, 2019 129.19 131.80 128.71 130.41 944,421 +0.52(+0.40%)
Oct 14, 2019 130.04 131.90 128.51 129.89 1,325,789 -2.62(-1.98%)
Oct 11, 2019 131.40 133.89 129.78 132.51 1,548,700 +3.16(+2.44%)
Oct 10, 2019 128.09 131.06 127.56 129.35 1,999,301 +2.84(+2.24%)
Oct 09, 2019 125.00 127.25 124.96 126.51 1,679,612 +3.05(+2.47%)
Oct 08, 2019 123.02 125.67 122.50 123.46 1,629,561 -1.08(-0.87%)
Oct 07, 2019 125.69 126.51 123.94 124.54 1,625,846 -0.91(-0.73%)
Oct 04, 2019 124.57 126.50 123.94 125.45 1,842,600 +0.76(+0.61%)
Oct 03, 2019 119.86 125.13 119.50 124.69 1,853,631 +3.71(+3.07%)
Oct 02, 2019 121.64 123.75 119.02 120.98 1,752,780 -0.75(-0.62%)
Oct 01, 2019 126.92 128.69 121.55 121.73 1,930,117 -4.04(-3.21%)
Sep 30, 2019 126.32 127.55 125.11 125.77 1,562,494 -0.55(-0.44%)
Sep 27, 2019 124.89 129.06 124.89 126.32 1,115,300 -0.03(-0.02%)
Sep 26, 2019 126.25 127.10 124.78 126.35 1,270,547 -1.81(-1.41%)
Sep 25, 2019 129.23 130.64 127.22 128.16 1,561,163 -2.67(-2.04%)
Sep 24, 2019 133.73 133.73 130.57 130.83 1,688,693 -2.92(-2.18%)
Sep 23, 2019 133.26 134.70 132.26 133.75 923,163 -0.59(-0.44%)
Sep 20, 2019 136.34 136.48 132.60 134.34 2,554,500 -1.59(-1.17%)
Sep 19, 2019 138.93 139.49 135.03 135.93 1,044,898 -1.84(-1.34%)
Sep 18, 2019 137.15 139.97 136.50 137.77 1,623,658 -1.24(-0.89%)
Sep 17, 2019 143.02 143.02 137.37 139.01 2,378,514 -5.23(-3.63%)
Sep 16, 2019 141.66 145.67 138.70 144.24 5,396,285 +8.81(+6.51%)
Sep 13, 2019 132.31 135.97 131.35 135.43 1,985,100 +5.08(+3.90%)
Sep 12, 2019 130.25 132.37 129.35 130.35 1,744,206 -3.06(-2.29%)
Sep 11, 2019 135.61 137.99 132.74 133.41 1,255,656 -1.34(-0.99%)
Sep 10, 2019 132.79 136.54 132.69 134.75 1,663,929 +2.75(+2.08%)
Sep 09, 2019 130.57 132.88 130.17 132.00 1,776,344 +3.13(+2.43%)
Sep 06, 2019 126.98 129.03 125.00 128.87 1,173,200 +0.33(+0.26%)
Sep 05, 2019 125.31 129.91 125.31 128.54 1,571,974 +4.36(+3.51%)
Sep 04, 2019 124.40 124.78 123.31 124.18 1,531,083 +1.72(+1.40%)
Sep 03, 2019 120.45 122.68 119.57 122.46 1,115,095 -0.96(-0.78%)
Aug 30, 2019 123.37 125.26 122.46 123.42 1,006,500 +0.06(+0.05%)
Aug 29, 2019 122.46 124.82 122.19 123.36 1,189,776 +2.57(+2.13%)
Aug 28, 2019 118.91 121.29 118.17 120.79 1,039,178 +2.77(+2.35%)
Aug 27, 2019 121.01 121.14 116.89 118.02 1,935,617 -2.23(-1.85%)
Aug 26, 2019 122.45 122.84 119.60 120.25 1,123,531 -0.40(-0.33%)
Aug 23, 2019 123.98 125.00 120.01 120.65 1,440,300 -5.42(-4.30%)
Aug 22, 2019 127.53 127.75 125.72 126.07 821,700 -0.87(-0.69%)
Aug 21, 2019 128.00 129.14 125.94 126.94 1,291,437 +0.34(+0.27%)
Aug 20, 2019 126.99 127.58 125.57 126.60 1,001,764 -1.62(-1.26%)
Aug 19, 2019 126.87 128.60 126.00 128.22 1,218,434 +3.61(+2.90%)
Aug 16, 2019 123.51 125.06 122.38 124.61 1,223,200 +1.60(+1.30%)
Aug 15, 2019 122.56 123.65 120.93 123.01 1,179,231 +0.29(+0.24%)
Aug 14, 2019 125.34 126.37 122.50 122.72 1,910,371 -5.64(-4.39%)
Aug 13, 2019 125.56 129.57 125.08 128.36 2,022,369 +1.61(+1.27%)
Aug 12, 2019 125.39 127.78 124.28 126.75 2,007,049 +0.58(+0.46%)
Aug 09, 2019 126.00 127.89 124.86 126.17 1,401,800 -0.61(-0.48%)
Aug 08, 2019 122.50 126.85 120.64 126.78 2,450,552 +4.65(+3.81%)
Aug 07, 2019 114.79 124.75 114.79 122.13 4,047,806 +1.90(+1.58%)
Aug 06, 2019 122.51 123.49 118.62 120.23 2,390,934 -1.61(-1.32%)
Aug 05, 2019 124.16 124.49 121.27 121.84 2,128,074 -5.43(-4.27%)
Aug 02, 2019 128.44 130.71 124.46 127.27 2,218,700 -0.29(-0.23%)
Aug 01, 2019 136.00 136.00 125.29 127.56 3,794,625 -10.48(-7.59%)
Jul 31, 2019 137.68 139.40 136.00 138.04 1,629,128 +0.15(+0.11%)
Jul 30, 2019 133.00 138.35 132.80 137.89 1,420,025 +4.33(+3.24%)
Jul 29, 2019 135.39 135.44 131.91 133.56 1,403,048 -2.12(-1.56%)
Jul 26, 2019 135.66 136.87 134.76 135.68 1,453,800 -0.23(-0.17%)
Jul 25, 2019 137.87 139.72 135.50 135.91 1,487,696 -3.73(-2.67%)
Jul 24, 2019 139.58 142.70 139.41 139.64 791,220 -0.33(-0.24%)
Jul 23, 2019 138.17 140.30 137.03 139.97 1,008,089 +1.74(+1.26%)
Jul 22, 2019 138.13 139.66 136.85 138.23 1,350,618 +0.16(+0.12%)
Jul 19, 2019 136.37 138.23 135.50 138.07 1,117,500 +1.97(+1.45%)
Jul 18, 2019 135.84 136.80 134.83 136.10 1,570,777 +0.10(+0.07%)
Jul 17, 2019 140.03 140.64 136.33 136.00 987,111 -4.06(-2.90%)
Jul 16, 2019 141.38 142.12 139.20 140.06 1,347,804 -0.63(-0.45%)
Jul 15, 2019 144.55 145.66 140.48 140.69 1,061,451 -3.60(-2.49%)
Jul 12, 2019 144.63 145.66 143.26 144.29 1,033,100 -0.57(-0.39%)
Jul 11, 2019 147.24 147.31 144.59 144.86 1,126,535 -1.74(-1.19%)
Jul 10, 2019 144.32 147.40 144.32 146.60 1,200,668 +3.24(+2.26%)
Jul 09, 2019 145.08 145.28 142.17 143.36 1,653,375 -2.44(-1.67%)
Jul 08, 2019 145.00 147.87 144.01 145.80 1,116,478 -0.72(-0.49%)
Jul 05, 2019 145.00 146.54 144.33 146.52 1,155,000 +0.97(+0.67%)
Jul 03, 2019 145.79 146.12 144.50 145.55 1,001,700 +1.05(+0.73%)
Jul 02, 2019 150.50 150.51 143.50 144.50 2,079,529 -6.78(-4.48%)
Jul 01, 2019 156.39 156.80 150.56 151.28 1,478,964 -2.58(-1.68%)
Jun 28, 2019 151.09 154.29 150.48 153.86 3,007,000 +3.05(+2.02%)
Jun 27, 2019 151.73 152.59 150.50 150.81 985,111 -0.43(-0.28%)
Jun 26, 2019 150.26 153.04 149.62 151.24 1,415,442 +3.05(+2.06%)
Jun 25, 2019 150.82 151.37 148.06 148.19 1,054,492 -3.09(-2.04%)
Jun 24, 2019 155.35 156.04 150.74 151.28 1,174,858 -3.93(-2.53%)
Jun 21, 2019 155.00 157.31 154.47 155.21 1,819,500 +0.87(+0.56%)
Jun 20, 2019 152.60 154.78 149.36 154.34 1,784,231 +5.90(+3.97%)
Jun 19, 2019 148.92 149.88 146.24 148.44 1,000,118 -1.35(-0.90%)
Jun 18, 2019 145.45 150.05 145.45 149.79 1,319,950 +5.18(+3.58%)
Jun 17, 2019 140.83 144.99 140.05 144.61 1,427,005 +3.03(+2.14%)
Jun 14, 2019 143.26 143.75 140.58 141.58 1,497,800 -1.67(-1.17%)
Jun 13, 2019 144.10 144.81 141.86 143.25 1,818,890 +1.93(+1.37%)
Jun 12, 2019 145.05 145.68 141.12 141.32 1,594,023 -4.81(-3.29%)
Jun 11, 2019 146.30 147.22 143.91 146.13 1,153,222 +1.40(+0.97%)
Jun 10, 2019 145.24 147.38 144.41 144.73 824,222 -0.25(-0.17%)
Jun 07, 2019 144.17 145.75 143.00 144.98 900,700 +0.98(+0.68%)
Jun 06, 2019 141.86 144.47 141.86 144.00 1,111,567 +2.50(+1.77%)
Jun 05, 2019 144.72 144.72 139.29 141.50 2,749,039 -3.12(-2.16%)
Jun 04, 2019 143.79 145.94 141.96 144.62 2,476,475 +2.01(+1.41%)
Jun 03, 2019 142.42 143.34 140.95 142.61 1,787,932 +0.65(+0.46%)
May 31, 2019 142.28 144.00 141.10 141.96 1,957,500 -2.47(-1.71%)
May 30, 2019 146.67 147.12 142.70 144.43 1,556,812 -2.16(-1.47%)
May 29, 2019 145.64 146.90 143.39 146.59 2,049,207 -1.31(-0.89%)
May 28, 2019 147.75 149.63 146.44 147.90 1,487,460 +0.90(+0.61%)
May 24, 2019 147.33 148.57 145.30 147.00 1,376,600 +1.42(+0.98%)
May 23, 2019 149.98 149.98 143.50 145.58 3,712,567 -7.57(-4.94%)
May 22, 2019 156.57 157.26 153.15 153.15 1,523,176 -4.76(-3.01%)
May 21, 2019 155.42 158.27 155.04 157.91 1,275,652 +3.70(+2.40%)
May 20, 2019 154.25 156.08 153.09 154.21 1,434,022 -0.06(-0.04%)
May 17, 2019 153.87 155.55 152.83 154.27 1,294,900 -0.82(-0.53%)
May 16, 2019 152.59 155.49 152.59 155.09 1,701,932 +3.60(+2.38%)
May 15, 2019 148.93 152.05 148.41 151.49 1,007,963 +1.14(+0.76%)
May 14, 2019 148.70 151.44 148.05 150.35 1,294,324 +3.13(+2.13%)
May 13, 2019 150.18 151.16 146.77 147.22 1,592,960 -4.43(-2.92%)
May 10, 2019 153.38 153.40 148.42 151.65 1,721,900 -1.75(-1.14%)
May 09, 2019 151.82 154.27 149.42 153.40 1,494,281 -0.37(-0.24%)
May 08, 2019 147.90 154.02 147.89 153.77 3,041,292 +5.80(+3.92%)
May 07, 2019 153.47 156.14 143.04 147.97 5,645,374 -8.32(-5.32%)
May 06, 2019 152.90 157.27 152.00 156.29 1,976,992 +0.20(+0.13%)
May 03, 2019 155.00 157.78 154.14 156.09 1,425,400 +2.62(+1.71%)
May 02, 2019 156.67 158.38 153.42 153.47 2,193,905 -4.51(-2.85%)
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.