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 )

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, 2015 127.14 128.88 126.64 126.72 2,176,310 -2.32(-1.80%)
Mar 30, 2015 128.75 129.47 126.82 129.04 1,726,302 +2.24(+1.77%)
Mar 27, 2015 125.61 127.94 125.08 126.80 1,905,122 -0.28(-0.22%)
Mar 26, 2015 127.77 129.62 126.87 127.08 3,381,367 +1.52(+1.21%)
Mar 25, 2015 123.84 126.54 123.24 125.56 2,090,416 +3.14(+2.56%)
Mar 24, 2015 123.44 123.89 120.87 122.42 2,228,130 -0.78(-0.63%)
Mar 23, 2015 126.63 127.70 123.19 123.20 1,804,510 -3.53(-2.78%)
Mar 20, 2015 124.91 127.49 124.01 126.73 3,485,245 +3.73(+3.04%)
Mar 19, 2015 120.48 123.33 119.92 122.99 1,991,641 +0.38(+0.31%)
Mar 18, 2015 120.16 124.63 118.40 122.61 3,646,401 +1.34(+1.10%)
Mar 17, 2015 120.95 122.55 119.59 121.27 2,312,751 -0.37(-0.31%)
Mar 16, 2015 119.43 121.74 117.68 121.64 2,436,530 +1.83(+1.53%)
Mar 13, 2015 117.05 120.07 116.76 119.82 3,101,237 +1.06(+0.89%)
Mar 12, 2015 119.75 120.41 118.32 118.75 2,375,074 +0.10(+0.09%)
Mar 11, 2015 117.86 120.06 117.25 118.65 2,021,903 +0.90(+0.76%)
Mar 10, 2015 117.73 120.30 117.41 117.75 2,774,268 -0.95(-0.80%)
Mar 09, 2015 121.03 121.71 118.55 118.71 1,555,090 -2.29(-1.90%)
Mar 06, 2015 122.42 124.33 120.49 121.00 2,518,060 -3.31(-2.66%)
Mar 05, 2015 125.53 126.14 124.26 124.31 3,185,222 -1.99(-1.58%)
Mar 04, 2015 123.19 126.57 121.41 126.30 4,305,868 +2.72(+2.20%)
Mar 03, 2015 120.28 123.32 120.22 123.58 3,354,265 +3.68(+3.07%)
Mar 02, 2015 117.72 120.44 116.68 119.90 1,469,877 +1.73(+1.46%)
Feb 27, 2015 120.91 121.26 117.71 118.17 1,978,689 -2.72(-2.25%)
Feb 26, 2015 123.50 124.30 120.09 120.89 1,986,582 -3.35(-2.69%)
Feb 25, 2015 121.67 125.07 121.37 124.24 1,721,706 +2.31(+1.89%)
Feb 24, 2015 121.67 122.52 120.21 121.93 2,137,234 +0.91(+0.75%)
Feb 23, 2015 122.85 122.85 119.07 121.03 2,483,023 -1.98(-1.61%)
Feb 20, 2015 123.85 124.46 122.31 123.01 2,546,800 -1.09(-0.87%)
Feb 19, 2015 117.27 124.61 117.15 124.09 3,029,201 +2.49(+2.05%)
Feb 18, 2015 120.39 124.94 120.39 121.61 2,596,485 -0.55(-0.45%)
Feb 17, 2015 120.27 122.98 120.01 122.16 2,155,829 -0.15(-0.12%)
Feb 13, 2015 117.49 122.30 122.30 122.30 4,415,936 +7.52(+6.55%)
Feb 12, 2015 115.78 117.75 114.52 114.78 4,758,033 +0.91(+0.80%)
Feb 11, 2015 111.33 117.17 110.98 113.87 7,376,823 -4.77(-4.02%)
Feb 10, 2015 119.33 120.02 116.05 118.64 4,026,573 -0.77(-0.65%)
Feb 09, 2015 122.41 123.71 119.00 119.41 4,569,143 -1.96(-1.62%)
Feb 06, 2015 124.01 124.17 119.54 121.37 3,279,383 -1.50(-1.22%)
Feb 05, 2015 123.95 125.67 121.76 122.88 2,800,911 +0.84(+0.69%)
Feb 04, 2015 123.33 124.64 120.37 122.04 2,928,119 -3.18(-2.54%)
Feb 03, 2015 124.08 126.16 122.25 125.22 4,486,286 +3.49(+2.86%)
Feb 02, 2015 118.93 122.77 118.59 121.74 3,466,460 +5.11(+4.38%)
Jan 30, 2015 112.79 117.62 112.01 116.63 3,112,977 +3.31(+2.92%)
Jan 29, 2015 113.90 113.90 109.80 113.32 2,375,027 +1.32(+1.18%)
Jan 28, 2015 119.59 119.59 111.60 112.00 3,184,481 -8.19(-6.81%)
Jan 27, 2015 119.19 121.34 118.05 120.19 1,864,411 +0.07(+0.06%)
Jan 26, 2015 118.48 120.47 116.80 120.12 1,905,508 +1.68(+1.42%)
Jan 23, 2015 118.06 120.92 117.72 118.44 2,309,697 +0.31(+0.26%)
Jan 22, 2015 119.48 119.70 114.67 118.13 2,212,462 -0.37(-0.31%)
Jan 21, 2015 115.61 119.56 114.94 118.50 1,913,010 +4.31(+3.77%)
Jan 20, 2015 113.74 114.90 111.81 114.19 2,812,873 -2.01(-1.73%)
Jan 16, 2015 110.70 116.79 109.93 116.20 5,270,671 +6.71(+6.13%)
Jan 15, 2015 110.20 114.37 109.38 109.49 3,968,108 -0.71(-0.65%)
Jan 14, 2015 105.37 110.35 104.29 110.20 4,114,319 +3.36(+3.15%)
Jan 13, 2015 104.78 108.79 104.63 106.84 3,938,030 +2.29(+2.19%)
Jan 12, 2015 108.07 108.13 103.78 104.55 3,240,662 -5.88(-5.33%)
Jan 09, 2015 109.69 112.01 108.52 110.43 2,056,366 +0.86(+0.78%)
Jan 08, 2015 107.98 112.54 107.39 109.57 3,215,207 +2.70(+2.52%)
Jan 07, 2015 109.54 110.46 106.23 106.87 3,094,930 -1.19(-1.10%)
Jan 06, 2015 108.07 110.37 106.55 108.06 2,802,659 -0.29(-0.26%)
Jan 05, 2015 113.59 113.93 108.04 108.34 2,916,643 -7.80(-6.71%)
Jan 02, 2015 114.31 117.58 113.91 116.14 2,757,636 +0.81(+0.70%)
Dec 31, 2014 115.13 115.33 115.33 115.33 2,234,232 -0.95(-0.81%)
Dec 30, 2014 117.62 119.17 116.05 116.28 1,984,396 -2.50(-2.11%)
Dec 29, 2014 118.10 119.63 116.66 118.78 2,206,566 +1.60(+1.36%)
Dec 26, 2014 118.10 118.93 116.30 117.18 983,920 +0.31(+0.27%)
Dec 24, 2014 116.69 116.87 116.87 116.87 1,228,434 -1.24(-1.05%)
Dec 23, 2014 117.08 118.45 115.90 118.11 2,208,809 +1.96(+1.69%)
Dec 22, 2014 117.47 117.59 113.80 116.15 2,823,449 -2.16(-1.83%)
Dec 19, 2014 116.95 118.58 113.75 118.31 5,515,832 +3.69(+3.22%)
Dec 18, 2014 115.82 117.38 111.01 114.62 4,411,138 +2.43(+2.17%)
Dec 17, 2014 104.51 113.29 104.47 112.19 5,012,916 +7.75(+7.42%)
Dec 16, 2014 102.01 107.92 101.30 104.44 4,909,332 +2.04(+1.99%)
Dec 15, 2014 103.77 105.41 102.06 102.41 3,792,112 +0.71(+0.70%)
Dec 12, 2014 99.18 104.27 98.64 101.69 4,203,387 +0.50(+0.50%)
Dec 11, 2014 101.93 105.37 101.08 101.19 3,464,471 -0.74(-0.72%)
Dec 10, 2014 102.55 104.08 100.77 101.93 4,023,443 -3.70(-3.51%)
Dec 09, 2014 103.15 106.60 103.06 105.63 3,317,025 +2.29(+2.22%)
Dec 08, 2014 107.69 108.30 102.23 103.34 4,729,077 -7.46(-6.73%)
Dec 05, 2014 112.46 113.89 110.64 110.80 4,087,018 -1.96(-1.74%)
Dec 04, 2014 110.34 114.14 110.13 112.76 4,433,500 -4.03(-3.45%)
Dec 03, 2014 114.18 119.16 114.00 116.79 3,073,785 +3.38(+2.98%)
Dec 02, 2014 111.55 116.43 111.55 113.41 3,967,770 +1.19(+1.06%)
Dec 01, 2014 110.13 113.01 108.56 112.22 5,075,758 +1.25(+1.12%)
Nov 28, 2014 115.01 115.13 107.75 110.98 4,312,296 -13.62(-10.93%)
Nov 26, 2014 128.53 124.60 124.60 124.60 3,770,356 -4.57(-3.54%)
Nov 25, 2014 134.39 135.48 128.76 129.17 3,821,306 -3.32(-2.51%)
Nov 24, 2014 135.52 136.85 131.84 132.49 2,809,507 -4.02(-2.95%)
Nov 21, 2014 136.98 137.78 135.12 136.51 2,623,361 +2.83(+2.12%)
Nov 20, 2014 130.83 134.16 130.55 133.69 2,288,159 +2.87(+2.19%)
Nov 19, 2014 130.10 131.48 128.16 130.82 1,963,835 +1.46(+1.13%)
Nov 18, 2014 127.84 130.11 127.07 129.36 2,246,603 +1.49(+1.16%)
Nov 17, 2014 131.10 131.10 127.29 127.87 2,972,077 -4.33(-3.28%)
Nov 14, 2014 129.71 132.49 128.17 132.21 2,761,784 +4.23(+3.31%)
Nov 13, 2014 130.87 131.62 126.93 127.97 3,194,722 -4.06(-3.07%)
Nov 12, 2014 131.08 134.42 131.02 132.03 2,139,545 -1.06(-0.80%)
Nov 11, 2014 132.94 134.28 129.98 133.10 2,825,344 -0.06(-0.05%)
Nov 10, 2014 138.90 139.99 132.11 133.16 2,844,695 -3.75(-2.74%)
Nov 07, 2014 135.77 139.37 135.43 136.91 4,478,208 +1.45(+1.07%)
Nov 06, 2014 133.48 135.91 132.54 135.46 5,900,409 +1.53(+1.14%)
Nov 05, 2014 134.36 136.27 132.13 133.93 10,692,992 -6.24(-4.45%)
Nov 04, 2014 142.53 143.25 137.92 140.17 3,336,110 -5.60(-3.84%)
Nov 03, 2014 147.79 151.70 144.23 145.77 3,217,817 -0.71(-0.49%)
Oct 31, 2014 143.34 147.07 139.99 146.49 2,710,567 +2.87(+2.00%)
Oct 30, 2014 142.63 144.81 139.85 143.62 1,885,805 -0.57(-0.40%)
Oct 29, 2014 144.72 147.21 142.18 144.19 1,931,234 +1.81(+1.27%)
Oct 28, 2014 138.07 142.92 135.98 142.38 2,239,423 +5.66(+4.14%)
Oct 27, 2014 137.07 140.32 140.32 136.72 2,569,682 -3.61(-2.57%)
Oct 24, 2014 141.15 141.66 138.50 140.32 1,718,091 -2.19(-1.54%)
Oct 23, 2014 140.99 144.38 139.53 142.52 2,055,899 +3.84(+2.77%)
Oct 22, 2014 143.99 145.39 138.47 138.68 2,181,180 -5.39(-3.74%)
Oct 21, 2014 141.22 144.25 140.74 144.07 2,450,047 +4.83(+3.47%)
Oct 20, 2014 137.61 139.09 137.37 139.24 1,760,072 +0.80(+0.58%)
Oct 17, 2014 140.24 142.70 136.76 138.44 3,144,569 +0.59(+0.43%)
Oct 16, 2014 129.83 139.33 129.05 137.85 4,593,994 +4.91(+3.70%)
Oct 15, 2014 124.85 133.79 121.51 132.94 4,844,225 +5.27(+4.13%)
Oct 14, 2014 131.17 134.37 126.49 127.67 4,392,738 -2.52(-1.93%)
Oct 13, 2014 136.75 138.93 130.04 130.19 3,597,389 -6.36(-4.66%)
Oct 10, 2014 138.22 142.65 133.67 136.55 3,234,865 -1.36(-0.99%)
Oct 09, 2014 141.42 142.68 136.99 137.92 3,292,415 -5.97(-4.15%)
Oct 08, 2014 141.57 144.27 138.26 143.88 3,178,302 +2.07(+1.46%)
Oct 07, 2014 143.77 145.86 141.81 141.81 2,313,092 -3.08(-2.13%)
Oct 06, 2014 145.58 146.93 142.20 144.90 2,182,799 +0.49(+0.34%)
Oct 03, 2014 146.41 146.68 141.30 144.41 2,472,551 -1.53(-1.05%)
Oct 02, 2014 145.84 147.14 141.84 145.94 3,368,939 -1.13(-0.77%)
Oct 01, 2014 152.37 154.62 146.13 147.07 2,814,621 -5.54(-3.63%)
Sep 30, 2014 155.74 156.22 150.82 152.61 1,911,098 -3.87(-2.47%)
Sep 29, 2014 151.79 157.18 150.05 156.48 2,392,313 +4.15(+2.73%)
Sep 26, 2014 150.99 153.65 150.62 152.33 1,435,107 +1.51(+1.00%)
Sep 25, 2014 153.81 153.96 150.54 150.82 1,571,168 -2.97(-1.93%)
Sep 24, 2014 151.40 155.19 149.66 153.78 2,228,291 +0.90(+0.59%)
Sep 23, 2014 150.89 155.94 150.89 152.88 1,779,619 +1.12(+0.74%)
Sep 22, 2014 155.20 155.20 149.53 151.76 2,315,951 -3.69(-2.38%)
Sep 19, 2014 157.13 157.88 155.01 155.46 1,491,902 -1.15(-0.73%)
Sep 18, 2014 159.75 159.92 155.51 156.60 1,959,142 -2.54(-1.60%)
Sep 17, 2014 160.90 161.69 158.53 159.14 2,540,059 -1.07(-0.67%)
Sep 16, 2014 156.88 162.09 156.96 160.21 1,586,569 +3.25(+2.07%)
Sep 15, 2014 156.01 158.00 154.16 156.96 1,170,708 +0.29(+0.18%)
Sep 12, 2014 157.49 157.57 155.71 156.67 1,521,061 -1.06(-0.67%)
Sep 11, 2014 153.52 158.89 152.87 157.73 1,848,485 +2.71(+1.75%)
Sep 10, 2014 153.69 155.20 151.99 155.02 1,634,368 +0.57(+0.37%)
Sep 09, 2014 153.81 155.99 153.33 154.45 1,769,089 +1.10(+0.72%)
Sep 08, 2014 155.17 155.17 150.75 153.35 2,099,183 -3.22(-2.05%)
Sep 05, 2014 155.31 157.56 154.47 156.56 1,681,724 +1.70(+1.10%)
Sep 04, 2014 159.54 160.09 153.59 154.86 1,783,804 -4.67(-2.93%)
Sep 03, 2014 159.55 161.51 159.29 159.53 995,152 +0.50(+0.31%)
Sep 02, 2014 161.07 161.35 158.64 159.03 1,620,612 -2.59(-1.61%)
Aug 29, 2014 159.93 161.63 161.63 161.63 1,221,844 +2.72(+1.71%)
Aug 28, 2014 158.52 160.13 158.11 158.91 976,911 -0.71(-0.44%)
Aug 27, 2014 162.44 162.54 158.89 159.62 1,959,546 -4.11(-2.51%)
Aug 26, 2014 162.17 165.09 161.72 163.72 2,011,723 +2.53(+1.57%)
Aug 25, 2014 159.38 161.48 158.55 161.19 1,064,972 +2.98(+1.89%)
Aug 22, 2014 158.78 159.12 157.27 158.21 830,010 -1.33(-0.84%)
Aug 21, 2014 158.04 159.79 156.81 159.54 1,110,932 +1.15(+0.72%)
Aug 20, 2014 157.38 159.10 156.32 158.39 983,890 +1.01(+0.64%)
Aug 19, 2014 157.80 159.19 157.25 157.38 1,069,842 -0.67(-0.43%)
Aug 18, 2014 157.49 157.98 155.70 158.06 1,300,718 +0.80(+0.51%)
Aug 15, 2014 156.17 158.00 155.62 157.26 1,857,111 +2.28(+1.47%)
Aug 14, 2014 159.15 159.15 154.46 154.98 3,627,526 -3.73(-2.35%)
Aug 13, 2014 159.31 158.48 158.28 158.72 810,826 +0.24(+0.15%)
Aug 12, 2014 160.82 161.38 157.02 158.48 1,240,182 -3.30(-2.04%)
Aug 11, 2014 163.86 164.12 161.41 161.78 1,086,724 -0.98(-0.60%)
Aug 08, 2014 160.17 162.75 158.62 162.76 1,483,083 +3.41(+2.14%)
Aug 07, 2014 160.82 160.83 156.29 159.35 1,891,144 -0.50(-0.31%)
Aug 06, 2014 161.82 165.77 158.99 159.86 2,649,940 -2.81(-1.72%)
Aug 05, 2014 168.36 170.31 161.20 162.66 3,847,564 -9.63(-5.59%)
Aug 04, 2014 167.97 173.06 166.34 172.29 1,790,307 +4.61(+2.75%)
Aug 01, 2014 169.89 173.69 163.16 167.68 4,532,701 -3.87(-2.26%)
Jul 31, 2014 175.45 175.45 170.82 171.55 1,599,105 -4.38(-2.49%)
Jul 30, 2014 177.91 178.98 175.41 175.94 955,096 -1.43(-0.80%)
Jul 29, 2014 176.54 178.84 175.50 177.36 1,105,833 +1.13(+0.64%)
Jul 28, 2014 178.56 179.16 175.98 176.23 1,254,477 -3.01(-1.68%)
Jul 25, 2014 178.94 179.53 177.71 179.24 1,091,818 -0.70(-0.39%)
Jul 24, 2014 179.49 181.73 178.18 179.94 1,358,151 +0.41(+0.23%)
Jul 23, 2014 176.94 179.80 175.69 179.53 1,227,690 +2.00(+1.13%)
Jul 22, 2014 176.91 178.08 175.97 177.53 1,478,828 +1.17(+0.66%)
Jul 21, 2014 172.23 176.51 171.46 176.36 1,195,474 +3.53(+2.04%)
Jul 18, 2014 172.78 173.75 171.51 172.82 1,034,557 +0.40(+0.23%)
Jul 17, 2014 175.08 177.40 172.03 172.42 1,162,698 -2.41(-1.38%)
Jul 16, 2014 171.83 175.62 171.03 174.83 1,484,370 +4.48(+2.63%)
Jul 15, 2014 173.68 173.85 168.04 170.35 2,151,075 -3.68(-2.11%)
Jul 14, 2014 173.08 174.67 172.29 174.03 1,084,515 +1.74(+1.01%)
Jul 11, 2014 172.99 174.06 170.79 172.30 1,319,778 -1.33(-0.77%)
Jul 10, 2014 172.59 174.58 171.71 173.63 1,306,762 -1.47(-0.84%)
Jul 09, 2014 173.65 175.46 173.16 175.10 973,049 +1.57(+0.91%)
Jul 08, 2014 172.65 174.26 171.62 173.53 1,980,072 +0.68(+0.39%)
Jul 07, 2014 173.22 174.26 172.36 172.85 759,392 -1.43(-0.82%)
Jul 03, 2014 174.61 174.28 174.28 174.28 892,405 +0.33(+0.19%)
Jul 02, 2014 176.23 176.62 173.13 173.95 1,336,571 -3.25(-1.84%)
Jul 01, 2014 179.26 179.84 176.02 177.20 1,330,203 -0.82(-0.46%)
Jun 30, 2014 175.73 178.15 174.27 178.02 1,261,660 +2.73(+1.56%)
Jun 27, 2014 175.94 176.38 174.07 175.29 2,566,402 -1.45(-0.82%)
Jun 26, 2014 179.71 180.12 174.95 176.74 1,980,330 -3.80(-2.11%)
Jun 25, 2014 175.38 181.18 174.44 180.55 4,131,836 +8.85(+5.15%)
Jun 24, 2014 180.61 181.42 171.13 171.70 2,428,392 -8.61(-4.78%)
Jun 23, 2014 180.11 181.21 178.80 180.31 1,446,615 +0.36(+0.20%)
Jun 20, 2014 178.29 180.04 176.75 179.95 1,959,910 +1.81(+1.01%)
Jun 19, 2014 176.73 178.19 176.02 178.15 1,320,804 +1.14(+0.64%)
Jun 18, 2014 175.11 177.13 174.62 177.01 1,084,585 +1.57(+0.90%)
Jun 17, 2014 174.85 175.65 173.27 175.44 1,076,984 -0.70(-0.40%)
Jun 16, 2014 175.77 176.61 174.31 176.14 1,155,090 +0.33(+0.19%)
Jun 13, 2014 173.52 175.84 171.99 175.81 1,652,282 +3.06(+1.77%)
Jun 12, 2014 173.85 177.22 172.39 172.75 2,259,457 -0.61(-0.35%)
Jun 11, 2014 168.70 173.72 168.11 173.36 1,481,756 +3.56(+2.09%)
Jun 10, 2014 171.79 171.97 169.31 169.80 1,081,614 +0.21(+0.12%)
Jun 06, 2014 167.28 170.24 166.89 169.59 1,246,920 +3.04(+1.82%)
Jun 05, 2014 165.82 168.41 165.68 166.56 1,553,222 +0.37(+0.22%)
Jun 04, 2014 165.95 167.10 163.95 166.19 1,247,674 +0.18(+0.11%)
Jun 03, 2014 161.07 166.35 160.98 166.01 1,872,973 +3.89(+2.40%)
Jun 02, 2014 163.74 163.82 161.38 162.12 1,326,789 -0.68(-0.42%)
May 30, 2014 162.26 163.57 161.65 162.80 1,655,081 +0.01(+0.00%)
May 29, 2014 158.28 163.81 157.64 162.79 2,320,635 +5.57(+3.54%)
May 28, 2014 158.32 158.41 156.59 157.22 1,156,691 -0.43(-0.27%)
May 27, 2014 157.88 158.41 156.29 157.66 1,231,890 +0.94(+0.60%)
May 23, 2014 157.59 156.72 156.72 156.72 909,057 -1.77(-1.11%)
May 22, 2014 157.92 159.44 156.81 158.49 709,865 -0.12(-0.07%)
May 21, 2014 156.87 158.91 155.98 158.60 1,172,867 +3.08(+1.98%)
May 20, 2014 156.42 157.25 154.93 155.53 1,024,162 -1.62(-1.03%)
May 19, 2014 157.11 159.26 155.69 157.15 818,537 +0.26(+0.17%)
May 16, 2014 156.36 156.97 153.72 156.88 1,061,215 +0.17(+0.11%)
May 15, 2014 157.55 157.82 154.31 156.71 1,850,970 -1.94(-1.23%)
May 14, 2014 159.31 160.19 158.54 158.66 1,055,034 -0.32(-0.20%)
May 13, 2014 158.28 159.64 157.59 158.97 1,232,500 +0.67(+0.43%)
May 12, 2014 157.20 158.59 156.49 158.30 1,685,743 +2.57(+1.65%)
May 09, 2014 157.26 158.96 155.12 155.73 1,743,361 -1.53(-0.97%)
May 08, 2014 159.73 161.59 156.90 157.25 2,169,642 -4.03(-2.50%)
May 07, 2014 159.96 162.47 155.03 161.28 3,918,801 +7.81(+5.09%)
May 06, 2014 154.16 154.93 152.61 153.47 1,624,165 -0.10(-0.07%)
May 05, 2014 151.52 153.79 149.90 153.57 1,713,935 +1.64(+1.08%)
May 02, 2014 149.60 152.19 149.13 151.93 1,250,574 +2.34(+1.56%)
May 01, 2014 149.46 151.75 148.33 149.59 1,014,531 -0.12(-0.08%)
Apr 30, 2014 150.76 150.78 147.96 149.72 1,248,370 -2.18(-1.43%)
Apr 29, 2014 150.09 153.51 148.93 151.89 1,082,249 +3.66(+2.47%)
Apr 28, 2014 149.72 150.72 146.53 148.24 1,605,155 -0.52(-0.35%)
Apr 25, 2014 151.37 152.13 148.14 148.76 1,885,543 -4.10(-2.68%)
Apr 24, 2014 153.38 154.67 152.03 152.85 1,093,154 +0.00(+0.00%)
Apr 23, 2014 153.47 155.36 152.33 152.85 1,686,912 -0.61(-0.40%)
Apr 22, 2014 153.91 155.04 152.39 153.47 1,581,650 -1.46(-0.94%)
Apr 21, 2014 157.43 158.42 153.93 154.92 1,809,721 -2.57(-1.63%)
Apr 17, 2014 154.92 157.49 157.49 157.49 2,174,148 +2.32(+1.50%)
Apr 16, 2014 153.83 156.47 153.55 155.17 2,557,321 +3.53(+2.33%)
Apr 15, 2014 147.91 151.83 147.91 151.64 2,052,856 +3.76(+2.54%)
Apr 14, 2014 146.10 149.03 144.35 147.88 1,615,298 +3.59(+2.49%)
Apr 11, 2014 141.31 145.01 139.80 144.29 2,115,695 +2.05(+1.44%)
Apr 10, 2014 145.08 145.97 140.99 142.24 1,485,262 -3.69(-2.53%)
Apr 09, 2014 144.09 146.05 141.14 145.94 1,432,601 +1.94(+1.35%)
Apr 08, 2014 140.99 145.48 139.19 144.00 1,871,356 +3.32(+2.36%)
Apr 07, 2014 145.77 146.35 137.52 140.68 2,900,300 -5.69(-3.89%)
Apr 04, 2014 150.90 151.82 145.92 146.37 1,656,511 -2.97(-1.99%)
Apr 03, 2014 150.51 151.93 149.01 149.34 1,619,328 -0.27(-0.18%)
Apr 02, 2014 144.28 150.65 144.28 149.61 2,727,594 +5.75(+4.00%)
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.