Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2023 202.89 204.72 202.15 204.24 1,889,098 +2.18(+1.08%)
Mar 30, 2023 204.00 204.24 200.54 202.06 2,085,039 -0.22(-0.11%)
Mar 29, 2023 200.00 202.54 198.15 202.28 2,378,741 +4.51(+2.28%)
Mar 28, 2023 193.40 197.97 193.40 197.77 1,598,924 +3.35(+1.72%)
Mar 27, 2023 193.06 196.03 190.56 194.42 2,040,803 +2.20(+1.14%)
Mar 24, 2023 187.00 193.11 186.01 192.22 2,186,561 +3.04(+1.61%)
Mar 23, 2023 192.50 194.13 187.01 189.18 2,018,037 -0.63(-0.33%)
Mar 22, 2023 195.50 196.46 189.70 189.81 1,547,583 -5.53(-2.83%)
Mar 21, 2023 191.00 195.71 190.51 195.34 3,120,707 +8.45(+4.52%)
Mar 20, 2023 182.15 187.99 181.51 186.89 2,854,935 +4.84(+2.66%)
Mar 17, 2023 186.49 188.11 181.01 182.05 5,478,664 -4.44(-2.38%)
Mar 16, 2023 178.26 186.95 177.26 186.49 3,773,797 +4.64(+2.55%)
Mar 15, 2023 189.92 191.30 180.38 181.85 5,166,538 -13.39(-6.86%)
Mar 14, 2023 196.00 199.58 191.83 195.24 3,293,112 -0.12(-0.06%)
Mar 13, 2023 194.37 199.12 190.27 195.36 5,458,903 -3.42(-1.72%)
Mar 10, 2023 201.50 204.19 198.22 198.78 2,544,143 -3.24(-1.60%)
Mar 09, 2023 205.31 207.30 201.56 202.02 2,935,675 -2.30(-1.13%)
Mar 08, 2023 205.13 209.00 202.41 204.32 2,623,322 -2.01(-0.97%)
Mar 07, 2023 208.00 208.74 205.45 206.33 1,849,607 -3.26(-1.56%)
Mar 06, 2023 208.00 210.00 206.58 209.59 2,232,082 -0.24(-0.11%)
Mar 03, 2023 201.27 210.76 200.77 209.83 3,235,561 +0.03(+0.01%)
Mar 02, 2023 205.16 210.68 205.00 209.80 3,370,258 +4.37(+2.13%)
Mar 01, 2023 201.01 205.69 200.41 205.43 3,580,466 +5.02(+2.50%)
Feb 28, 2023 203.42 204.00 200.17 200.41 3,479,571 -1.56(-0.77%)
Feb 27, 2023 203.00 203.59 198.74 201.97 5,189,528 +5.40(+2.75%)
Feb 24, 2023 202.47 203.61 190.99 196.57 7,916,185 -8.49(-4.14%)
Feb 23, 2023 210.00 211.25 201.31 205.06 4,667,468 -0.21(-0.10%)
Feb 22, 2023 206.00 207.41 202.85 205.27 2,462,097 -0.67(-0.33%)
Feb 21, 2023 208.97 209.25 204.73 205.94 2,882,246 -3.02(-1.45%)
Feb 17, 2023 214.01 214.88 206.45 208.96 5,599,529 -7.41(-3.42%)
Feb 16, 2023 220.11 222.09 216.22 216.37 3,096,796 -4.53(-2.05%)
Feb 15, 2023 231.74 232.00 220.58 220.90 4,009,882 -12.82(-5.49%)
Feb 14, 2023 229.87 234.50 229.19 233.72 1,303,207 +1.27(+0.55%)
Feb 13, 2023 230.24 233.58 228.61 232.45 1,338,061 +1.06(+0.46%)
Feb 10, 2023 225.06 231.88 224.50 231.39 2,491,784 +10.07(+4.55%)
Feb 09, 2023 225.05 225.37 220.80 221.32 1,603,770 -2.56(-1.14%)
Feb 08, 2023 226.58 229.55 223.43 223.88 2,002,473 -2.19(-0.97%)
Feb 07, 2023 220.01 226.20 217.40 226.07 2,067,063 +7.67(+3.51%)
Feb 06, 2023 220.50 221.70 216.59 218.40 2,251,148 -1.60(-0.73%)
Feb 03, 2023 220.00 224.53 219.83 220.00 2,477,734 +0.00(+0.00%)
Feb 02, 2023 222.82 224.69 218.25 220.00 2,907,395 -3.96(-1.77%)
Feb 01, 2023 228.35 229.68 220.68 223.96 2,338,008 -6.39(-2.77%)
Jan 31, 2023 229.74 232.07 228.26 230.35 1,359,849 +0.52(+0.23%)
Jan 30, 2023 231.15 232.71 229.12 229.83 1,805,147 -4.56(-1.95%)
Jan 27, 2023 237.36 239.22 233.95 234.39 1,781,874 -2.61(-1.10%)
Jan 26, 2023 239.46 239.80 232.85 237.00 2,291,040 +0.78(+0.33%)
Jan 25, 2023 235.53 236.34 228.41 236.22 1,760,990 -1.52(-0.64%)
Jan 24, 2023 240.51 242.85 236.66 237.74 1,176,323 -3.71(-1.54%)
Jan 23, 2023 241.89 243.37 240.25 241.45 1,188,423 +2.05(+0.86%)
Jan 20, 2023 239.42 239.92 236.15 239.40 1,609,375 +1.02(+0.43%)
Jan 19, 2023 232.00 239.18 229.71 238.38 1,650,719 +4.41(+1.88%)
Jan 18, 2023 242.03 243.11 233.65 233.97 1,629,645 -3.93(-1.65%)
Jan 17, 2023 240.00 243.73 237.53 237.90 1,436,422 -1.09(-0.46%)
Jan 13, 2023 239.28 240.00 234.95 238.99 1,146,523 -0.19(-0.08%)
Jan 12, 2023 233.04 240.26 233.04 239.18 1,599,691 +7.58(+3.27%)
Jan 11, 2023 234.58 234.59 228.40 231.60 1,181,537 +0.44(+0.19%)
Jan 10, 2023 231.96 232.45 228.61 231.16 1,302,406 +1.00(+0.43%)
Jan 09, 2023 236.50 237.15 228.41 230.16 1,782,503 -3.30(-1.41%)
Jan 06, 2023 231.00 235.33 230.47 233.46 1,817,165 +6.33(+2.79%)
Jan 05, 2023 222.68 228.21 222.40 227.13 1,213,200 +4.08(+1.83%)
Jan 04, 2023 216.88 225.14 216.53 223.05 1,813,174 +2.80(+1.27%)
Jan 03, 2023 225.37 228.87 217.25 220.25 2,751,364 -8.14(-3.56%)
Dec 30, 2022 226.44 228.81 225.52 228.39 949,220 +1.71(+0.75%)
Dec 29, 2022 222.50 228.42 222.50 226.68 1,166,861 +2.29(+1.02%)
Dec 28, 2022 230.73 231.79 223.85 224.39 1,282,015 -7.14(-3.08%)
Dec 27, 2022 230.78 233.19 229.48 231.53 1,960,530 +2.42(+1.06%)
Dec 23, 2022 222.93 229.19 222.00 229.11 1,562,721 +8.96(+4.07%)
Dec 22, 2022 226.00 226.40 216.37 220.15 2,131,050 -5.41(-2.40%)
Dec 21, 2022 225.00 226.39 221.40 225.56 1,632,140 +5.91(+2.69%)
Dec 20, 2022 218.00 221.60 217.28 219.65 1,700,620 +1.58(+0.72%)
Dec 19, 2022 219.81 222.47 216.91 218.07 2,027,317 -0.85(-0.39%)
Dec 16, 2022 218.92 220.99 215.08 218.92 3,748,681 -5.69(-2.53%)
Dec 15, 2022 222.88 225.00 218.78 224.61 2,211,963 -0.51(-0.23%)
Dec 14, 2022 227.10 228.84 222.46 225.12 1,936,627 +0.30(+0.13%)
Dec 13, 2022 224.23 227.00 223.09 224.82 2,524,542 +5.86(+2.68%)
Dec 12, 2022 214.89 219.38 213.54 218.96 2,858,804 +4.96(+2.32%)
Dec 09, 2022 220.04 222.68 213.90 214.00 2,678,158 -7.28(-3.29%)
Dec 08, 2022 233.23 234.07 220.37 221.28 2,530,308 -8.10(-3.53%)
Dec 07, 2022 227.00 229.67 224.88 229.38 2,370,060 +3.24(+1.43%)
Dec 06, 2022 228.00 232.02 223.41 226.14 2,526,007 -4.23(-1.84%)
Dec 05, 2022 243.98 245.02 228.40 230.37 2,030,294 -9.04(-3.78%)
Dec 02, 2022 238.35 242.68 238.35 239.41 1,656,639 +0.34(+0.14%)
Dec 01, 2022 238.91 242.85 236.89 239.07 2,058,478 +3.08(+1.31%)
Nov 30, 2022 242.95 244.06 233.21 235.99 5,299,493 -4.79(-1.99%)
Nov 29, 2022 242.50 243.83 239.69 240.78 1,758,106 -4.43(-1.81%)
Nov 28, 2022 248.63 249.69 244.61 245.21 3,200,225 -8.93(-3.51%)
Nov 25, 2022 255.40 258.06 253.28 254.14 1,078,170 -0.23(-0.09%)
Nov 23, 2022 247.02 254.48 246.19 254.37 1,918,300 +3.29(+1.31%)
Nov 22, 2022 247.53 251.95 245.45 251.08 2,296,419 +6.57(+2.69%)
Nov 21, 2022 244.00 246.21 235.12 244.51 2,840,497 -5.43(-2.17%)
Nov 18, 2022 250.45 251.12 246.14 249.94 2,402,932 -6.62(-2.58%)
Nov 17, 2022 250.82 256.92 247.86 256.56 1,595,845 +2.45(+0.96%)
Nov 16, 2022 259.82 261.84 253.96 254.11 2,177,083 -8.28(-3.16%)
Nov 15, 2022 257.99 262.42 255.44 262.39 1,991,928 +6.95(+2.72%)
Nov 14, 2022 254.68 261.20 254.31 255.44 1,742,878 -0.19(-0.07%)
Nov 11, 2022 252.01 255.93 248.02 255.63 2,226,623 +10.18(+4.15%)
Nov 10, 2022 248.00 248.38 243.00 245.45 2,115,586 +3.71(+1.53%)
Nov 09, 2022 254.61 255.67 241.61 241.74 2,846,915 -17.51(-6.75%)
Nov 08, 2022 256.99 260.12 254.60 259.25 1,535,157 +1.34(+0.52%)
Nov 07, 2022 257.07 258.21 254.50 257.91 1,764,318 +2.85(+1.12%)
Nov 04, 2022 260.99 264.50 253.82 255.06 2,226,615 -0.58(-0.23%)
Nov 03, 2022 250.82 257.73 249.55 255.64 2,788,250 +2.72(+1.08%)
Nov 02, 2022 252.52 252.92 2,171,591 -0.01(-0.00%)
Nov 01, 2022 261.00 261.69 252.46 252.93 2,449,650 -3.48(-1.36%)
Oct 31, 2022 255.00 261.71 254.00 256.41 2,412,973 -0.90(-0.35%)
Oct 28, 2022 271.00 274.70 256.73 257.31 3,529,675 -8.53(-3.21%)
Oct 27, 2022 269.81 273.14 265.04 265.84 2,257,918 +0.35(+0.13%)
Oct 26, 2022 266.28 270.40 264.06 265.49 2,465,532 +0.66(+0.25%)
Oct 25, 2022 267.36 268.34 262.60 264.83 2,077,060 -3.79(-1.41%)
Oct 24, 2022 265.35 270.68 264.71 268.62 2,280,598 +4.27(+1.62%)
Oct 21, 2022 256.24 264.75 255.03 264.35 2,531,457 +10.33(+4.07%)
Oct 20, 2022 251.41 257.12 250.04 254.02 2,091,230 +3.47(+1.38%)
Oct 19, 2022 242.93 250.75 242.84 250.55 1,567,064 +6.01(+2.46%)
Oct 18, 2022 247.39 248.29 241.28 244.54 1,372,912 +0.49(+0.20%)
Oct 17, 2022 243.26 246.74 242.20 244.05 1,450,069 +4.16(+1.73%)
Oct 14, 2022 251.35 253.52 238.70 239.89 2,754,905 -13.56(-5.35%)
Oct 13, 2022 243.40 254.87 243.02 253.45 1,747,168 +6.56(+2.66%)
Oct 12, 2022 242.50 249.81 240.74 246.89 1,978,335 +0.76(+0.31%)
Oct 11, 2022 244.07 248.35 240.72 246.13 2,124,310 -3.47(-1.39%)
Oct 10, 2022 256.00 260.05 247.11 249.60 2,064,714 -7.28(-2.83%)
Oct 07, 2022 257.72 261.88 255.40 256.88 3,086,723 +0.18(+0.07%)
Oct 06, 2022 249.00 257.25 248.50 256.70 2,801,303 +5.52(+2.20%)
Oct 05, 2022 244.84 253.56 240.38 251.18 3,025,576 +7.77(+3.19%)
Oct 04, 2022 235.33 243.56 233.69 243.41 2,846,244 +11.97(+5.17%)
Oct 03, 2022 226.42 232.56 225.91 231.44 2,946,660 +14.91(+6.89%)
Sep 30, 2022 214.04 219.77 211.87 216.53 2,599,101 +0.03(+0.01%)
Sep 29, 2022 212.50 216.72 207.51 216.50 2,394,498 +1.36(+0.63%)
Sep 28, 2022 208.60 215.67 207.26 215.14 2,800,458 +8.36(+4.04%)
Sep 27, 2022 209.68 211.96 205.72 206.78 2,446,689 +1.37(+0.67%)
Sep 26, 2022 207.55 210.44 205.01 205.41 3,610,844 -3.58(-1.71%)
Sep 23, 2022 217.10 217.74 207.57 208.99 3,548,391 -17.66(-7.79%)
Sep 22, 2022 232.39 233.25 226.52 226.65 1,677,644 -1.35(-0.59%)
Sep 21, 2022 235.32 236.93 227.99 228.00 1,744,234 -3.74(-1.61%)
Sep 20, 2022 234.46 235.06 228.35 231.74 1,947,321 -3.11(-1.32%)
Sep 19, 2022 231.63 237.93 231.49 234.85 2,087,585 -4.65(-1.94%)
Sep 16, 2022 244.04 244.04 234.47 239.50 7,528,400 -4.78(-1.96%)
Sep 15, 2022 246.04 248.03 243.10 244.28 2,134,720 -7.42(-2.95%)
Sep 14, 2022 244.38 255.43 244.38 251.70 2,629,920 +9.70(+4.01%)
Sep 13, 2022 246.19 251.60 240.76 242.00 2,338,031 -6.68(-2.69%)
Sep 12, 2022 243.00 249.10 242.14 248.68 2,457,106 +9.06(+3.78%)
Sep 09, 2022 238.27 241.11 236.93 239.62 1,689,489 +5.60(+2.39%)
Sep 08, 2022 235.71 236.96 232.53 234.02 1,652,996 -0.52(-0.22%)
Sep 07, 2022 232.83 237.14 231.00 234.54 2,312,949 -4.45(-1.86%)
Sep 06, 2022 242.20 243.87 236.40 238.99 2,262,420 -2.77(-1.15%)
Sep 02, 2022 245.29 246.71 240.32 241.76 2,330,698 -6.04(-2.44%)
Sep 01, 2022 248.75 249.86 244.38 247.80 3,417,267 -5.42(-2.14%)
Aug 31, 2022 249.29 256.96 247.60 253.22 2,347,614 -1.49(-0.58%)
Aug 30, 2022 257.96 258.94 251.16 254.71 2,458,151 -7.79(-2.97%)
Aug 29, 2022 256.30 265.87 255.09 262.50 2,214,666 +5.12(+1.99%)
Aug 26, 2022 260.00 263.09 255.64 257.38 2,260,622 -2.51(-0.97%)
Aug 25, 2022 259.00 261.60 256.38 259.89 1,792,850 +3.07(+1.20%)
Aug 24, 2022 252.86 257.60 250.20 256.82 2,467,329 +5.05(+2.01%)
Aug 23, 2022 247.83 254.28 245.91 251.77 2,434,043 +8.32(+3.42%)
Aug 22, 2022 240.00 244.29 235.36 243.45 2,111,947 +1.45(+0.60%)
Aug 19, 2022 241.00 244.99 240.25 242.00 2,151,897 +0.19(+0.08%)
Aug 18, 2022 236.20 242.21 236.05 241.81 2,280,938 +9.31(+4.00%)
Aug 17, 2022 228.63 235.88 228.26 232.50 1,639,376 +3.38(+1.48%)
Aug 16, 2022 231.20 233.48 224.93 229.12 1,659,736 -0.82(-0.36%)
Aug 15, 2022 225.65 230.57 222.32 229.94 2,047,056 -3.01(-1.29%)
Aug 12, 2022 227.38 233.00 226.22 232.95 1,663,707 +4.47(+1.96%)
Aug 11, 2022 223.14 231.03 223.01 228.48 2,396,908 +10.68(+4.90%)
Aug 10, 2022 217.80 220.25 213.66 217.80 2,194,110 -0.39(-0.18%)
Aug 09, 2022 221.68 224.14 217.37 218.19 2,054,248 +1.05(+0.48%)
Aug 08, 2022 216.77 220.50 215.89 217.14 2,222,911 -0.01(-0.00%)
Aug 05, 2022 210.14 220.66 209.50 217.15 3,438,145 +4.29(+2.02%)
Aug 04, 2022 219.88 221.03 212.57 212.86 3,808,246 -7.82(-3.54%)
Aug 03, 2022 227.96 232.21 219.47 220.68 3,529,607 -7.23(-3.17%)
Aug 02, 2022 228.47 231.00 226.28 227.91 1,484,694 -0.19(-0.08%)
Aug 01, 2022 233.49 233.64 225.82 228.10 2,438,781 -8.85(-3.73%)
Jul 29, 2022 232.60 237.56 230.55 236.95 2,023,620 +8.28(+3.62%)
Jul 28, 2022 228.82 230.91 223.38 228.67 1,455,629 +2.13(+0.94%)
Jul 27, 2022 220.83 227.25 218.60 226.54 1,966,038 +7.96(+3.64%)
Jul 26, 2022 225.02 226.70 216.66 218.58 2,314,401 -2.99(-1.35%)
Jul 25, 2022 213.90 222.21 211.25 221.57 2,123,882 +11.77(+5.61%)
Jul 22, 2022 212.31 215.49 208.65 209.80 2,019,143 -3.48(-1.63%)
Jul 21, 2022 210.59 213.45 206.77 213.28 1,568,654 -3.53(-1.63%)
Jul 20, 2022 211.72 217.78 210.34 216.81 1,748,349 +2.34(+1.09%)
Jul 19, 2022 208.57 215.00 208.12 214.47 2,596,638 +3.47(+1.64%)
Jul 18, 2022 214.02 216.00 209.77 211.00 2,066,447 +2.55(+1.22%)
Jul 15, 2022 210.68 211.15 205.92 208.45 1,797,788 +3.01(+1.47%)
Jul 14, 2022 204.00 207.43 200.09 205.44 2,400,234 -5.39(-2.56%)
Jul 13, 2022 209.24 216.86 209.01 210.83 1,597,456 +0.49(+0.23%)
Jul 12, 2022 207.90 211.58 205.13 210.34 1,830,604 -3.27(-1.53%)
Jul 11, 2022 213.92 217.49 211.00 213.61 1,550,902 -3.89(-1.79%)
Jul 08, 2022 219.08 220.49 212.73 217.50 1,831,477 +0.83(+0.38%)
Jul 07, 2022 218.53 222.56 216.27 216.67 2,374,870 +5.74(+2.72%)
Jul 06, 2022 211.50 215.51 203.83 210.93 4,158,280 -4.21(-1.96%)
Jul 05, 2022 219.70 220.55 210.91 215.14 3,622,218 -8.80(-3.93%)
Jul 01, 2022 225.01 226.51 217.06 223.94 2,463,120 +0.86(+0.39%)
Jun 30, 2022 222.00 227.46 219.39 223.08 2,186,876 -3.10(-1.37%)
Jun 29, 2022 239.00 240.82 225.62 226.18 1,929,569 -9.15(-3.89%)
Jun 28, 2022 236.75 238.54 231.18 235.33 2,782,294 +5.16(+2.24%)
Jun 27, 2022 227.71 232.78 226.19 230.17 2,336,149 +6.69(+2.99%)
Jun 24, 2022 227.51 228.36 222.64 223.48 7,106,502 -0.19(-0.08%)
Jun 23, 2022 231.75 232.50 221.17 223.67 4,211,438 -5.14(-2.25%)
Jun 22, 2022 222.70 233.26 222.60 228.81 4,699,066 -8.74(-3.68%)
Jun 21, 2022 232.65 238.00 229.72 237.55 4,030,510 +15.78(+7.12%)
Jun 17, 2022 239.62 240.68 220.24 221.77 9,546,209 -19.73(-8.17%)
Jun 16, 2022 252.10 253.99 237.97 241.50 5,473,584 -16.71(-6.47%)
Jun 15, 2022 263.22 264.22 253.25 258.21 3,528,590 -6.34(-2.40%)
Jun 14, 2022 266.54 272.90 260.44 264.55 3,021,940 +3.18(+1.22%)
Jun 13, 2022 263.00 266.92 253.30 261.37 3,520,418 -9.50(-3.51%)
Jun 10, 2022 274.86 278.40 266.80 270.87 2,872,537 -5.91(-2.14%)
Jun 09, 2022 281.74 283.00 276.65 276.78 1,766,734 -7.11(-2.50%)
Jun 08, 2022 286.49 287.56 282.31 283.89 1,827,601 -1.39(-0.49%)
Jun 07, 2022 277.50 285.38 277.32 285.28 2,522,948 +6.54(+2.35%)
Jun 06, 2022 283.16 283.18 277.94 278.74 2,118,280 -0.73(-0.26%)
Jun 03, 2022 275.30 280.38 274.19 279.47 2,085,247 +4.18(+1.52%)
Jun 02, 2022 273.62 278.81 271.77 275.29 2,215,285 -2.53(-0.91%)
Jun 01, 2022 281.00 283.68 274.55 277.82 2,392,925 -0.12(-0.04%)
May 31, 2022 284.50 288.46 276.86 277.94 4,310,597 -2.06(-0.74%)
May 27, 2022 271.28 280.40 269.47 280.00 2,522,429 +0.01(+0.00%)
May 26, 2022 278.68 282.10 276.23 279.99 2,699,314 +2.13(+0.77%)
May 25, 2022 274.42 278.72 272.10 277.86 1,755,081 +6.61(+2.44%)
May 24, 2022 269.36 273.35 264.18 271.25 1,849,144 -0.75(-0.28%)
May 23, 2022 270.00 273.64 266.03 272.00 1,815,117 +5.52(+2.07%)
May 20, 2022 267.77 271.50 261.64 266.48 1,663,476 +1.06(+0.40%)
May 19, 2022 263.70 270.20 256.90 265.42 3,158,861 -5.66(-2.09%)
May 18, 2022 279.00 279.98 266.33 271.08 2,492,573 -5.45(-1.97%)
May 17, 2022 273.25 278.59 271.50 276.53 2,051,590 +7.75(+2.88%)
May 16, 2022 264.23 271.01 264.22 268.78 1,885,141 +6.89(+2.63%)
May 13, 2022 256.77 263.18 256.77 261.89 2,361,171 +9.89(+3.92%)
May 12, 2022 248.49 252.34 241.95 252.00 2,221,291 +2.27(+0.91%)
May 11, 2022 253.75 261.37 249.24 249.73 2,281,137 -0.81(-0.32%)
May 10, 2022 248.83 257.90 244.77 250.54 2,885,925 +6.15(+2.52%)
May 09, 2022 264.16 265.81 243.64 244.39 3,556,107 -25.79(-9.55%)
May 06, 2022 264.37 272.47 259.92 270.18 4,255,437 +13.70(+5.34%)
May 05, 2022 256.94 259.86 249.73 256.48 3,156,206 +3.70(+1.46%)
May 04, 2022 249.27 253.56 242.74 252.78 2,251,752 +9.08(+3.73%)
May 03, 2022 236.62 244.01 235.65 243.70 2,023,776 +7.86(+3.33%)
May 02, 2022 228.99 236.00 228.04 235.84 2,261,085 +3.37(+1.45%)
Apr 29, 2022 234.99 238.54 229.51 232.47 2,223,072 -2.51(-1.07%)
Apr 28, 2022 233.09 237.50 226.37 234.98 2,022,915 +3.35(+1.45%)
Apr 27, 2022 230.38 233.75 223.45 231.63 1,688,378 +2.94(+1.29%)
Apr 26, 2022 232.00 235.54 228.49 228.69 1,701,407 -2.45(-1.06%)
Apr 25, 2022 228.38 231.58 219.70 231.14 3,377,787 -5.10(-2.16%)
Apr 22, 2022 242.00 245.86 235.98 236.24 1,701,500 -6.76(-2.78%)
Apr 21, 2022 254.99 255.35 242.58 243.00 1,730,472 -10.34(-4.08%)
Apr 20, 2022 252.51 254.03 248.92 253.34 2,007,011 +2.52(+1.00%)
Apr 19, 2022 256.39 256.39 248.67 250.82 1,639,763 -5.85(-2.28%)
Apr 18, 2022 256.13 258.70 252.61 256.67 1,522,184 +1.92(+0.75%)
Apr 14, 2022 255.05 257.07 254.18 254.75 1,551,940 -0.67(-0.26%)
Apr 13, 2022 256.83 257.49 252.22 255.42 2,124,219 +2.89(+1.14%)
Apr 12, 2022 252.57 257.65 251.96 252.53 1,708,144 +6.04(+2.45%)
Apr 11, 2022 252.66 252.66 245.10 246.49 1,523,077 -7.62(-3.00%)
Apr 08, 2022 245.63 254.96 245.63 254.11 2,111,272 +9.72(+3.98%)
Apr 07, 2022 243.36 244.83 237.37 244.39 1,944,710 +2.41(+1.00%)
Apr 06, 2022 247.87 249.50 240.06 241.98 1,874,668 -2.50(-1.02%)
Apr 05, 2022 252.79 255.78 244.23 244.48 1,150,709 -8.27(-3.27%)
Apr 04, 2022 253.15 255.03 250.02 252.75 1,181,225 -0.40(-0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.