$188.82 +1.27 (%) Pioneer Natural Resources Company - New York Stock Exchange, Inc.

Dec. 5, 2016 | 09:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXD historical data

Date Open High Low Close Volume
12/2/2016189.43190.42186.14187.552,278,183
12/1/2016193.97194.78188.61189.572,917,029
11/30/2016184.88193.17183.59191.046,490,317
11/29/2016169.74175.94166.50173.672,350,414
11/28/2016183.50183.53172.41173.032,171,132
11/25/2016184.00185.42181.47181.87582,702
11/23/2016181.70185.67181.65185.511,327,889
11/22/2016183.94183.94180.75183.101,267,141
11/21/2016184.13184.80181.21183.151,668,187
11/18/2016176.32180.06176.32178.191,013,142
11/17/2016180.43182.22175.24175.861,237,854
11/16/2016178.00181.95177.24178.531,145,507
11/15/2016176.24180.10175.27178.731,947,018
11/14/2016170.84173.97168.68173.631,207,913
11/11/2016177.60177.65168.79172.092,307,905
11/10/2016175.98181.58174.80179.431,505,162
11/9/2016174.92179.55172.79177.712,034,315
11/8/2016172.34175.96170.76175.041,710,979
11/7/2016174.32174.72171.80173.441,772,043
11/4/2016173.17173.95169.15171.111,888,612
11/3/2016172.06173.83167.56173.172,451,037
11/2/2016173.22174.80168.32171.274,690,451
11/1/2016179.93182.06177.20180.971,845,215
10/31/2016180.84182.45178.43179.021,310,693
10/28/2016182.67186.57180.19181.631,332,004
10/27/2016183.65184.10182.36182.67930,303
10/26/2016181.00184.83179.59183.031,306,573
10/25/2016185.25186.65182.95183.03944,132
10/24/2016186.98188.00181.55185.331,320,935
10/21/2016187.56189.13185.94187.001,084,492
10/20/2016187.03190.27186.28189.381,105,990
10/19/2016186.16191.28186.00189.031,741,868
10/18/2016186.66186.67182.87184.031,137,331
10/17/2016186.28187.07182.02184.281,173,947
10/14/2016189.63189.79185.85185.961,233,907
10/13/2016189.31190.05186.56188.161,091,809
10/12/2016191.20192.23190.07190.911,246,884
10/11/2016192.49193.39190.67192.461,481,759
10/10/2016188.02193.32187.80193.242,185,111
10/7/2016186.88188.31185.67186.391,261,084
10/6/2016185.89186.67183.52186.201,249,374
10/5/2016185.28186.65184.65185.331,825,356
10/4/2016185.98186.24181.42182.501,569,151
10/3/2016185.00186.42182.92185.391,447,035
9/30/2016186.20187.99184.79185.651,896,157
9/29/2016181.60187.74181.60185.363,189,529
9/28/2016174.54184.07172.70183.432,455,443
9/27/2016171.99174.25170.31172.811,215,073
9/26/2016176.06177.25174.33174.571,113,440
9/23/2016178.38179.25173.34175.531,366,217
9/22/2016184.05185.00179.00179.051,148,699
9/21/2016178.08182.75177.11182.411,569,486
9/20/2016176.39177.93174.74175.751,591,733
9/19/2016178.37179.73176.43176.501,378,423
9/16/2016175.80177.46174.09177.122,548,488
9/15/2016176.88181.06176.31178.481,587,187
9/14/2016175.77179.08174.51176.311,767,747
9/13/2016180.66181.15174.80176.871,773,092
9/12/2016179.47184.68177.22183.212,063,050
9/9/2016185.85187.66180.53180.602,669,116
9/8/2016189.68190.94186.43187.512,240,932
9/7/2016184.48188.60184.27188.312,035,364
9/6/2016183.69184.90181.46183.501,382,327
9/2/2016182.00183.92181.78183.711,247,705
9/1/2016178.03180.34176.84180.221,548,758
8/31/2016181.49182.86177.13179.051,701,752
8/30/2016183.74185.00181.10182.871,133,424
8/29/2016179.31183.01178.39182.921,707,381
8/26/2016181.30181.96178.58179.501,294,313
8/25/2016180.57181.04179.08180.411,697,177
8/24/2016181.86182.58180.21180.582,035,098
8/23/2016180.62182.89180.23182.252,346,788
8/22/2016183.15183.15180.14181.372,167,730
8/19/2016183.45186.33183.31185.592,006,268
8/18/2016181.90183.94181.00183.911,647,768
8/17/2016179.63180.45178.47180.302,228,985
8/16/2016178.17179.76175.11178.771,778,035
8/15/2016177.00180.26176.93179.151,977,381
8/12/2016175.01176.65173.36176.521,111,044
8/11/2016173.04175.00171.68174.201,431,619
8/10/2016171.55172.85170.74171.772,078,254
8/9/2016171.19172.16170.27171.301,761,936
8/8/2016169.75172.50169.35170.652,059,831
8/5/2016163.00168.85161.89168.092,687,370
8/4/2016161.55165.46160.20162.902,179,593
8/3/2016160.00163.60158.61163.112,218,774
8/2/2016158.50160.47155.63159.581,764,353
8/1/2016161.04161.52156.52157.232,574,892
7/29/2016157.62163.13157.37162.572,684,318
7/28/2016153.25158.80152.89157.544,030,093
7/27/2016150.41153.39147.21150.633,442,107
7/26/2016148.63149.90147.32149.102,824,227
7/25/2016152.00152.20148.16148.832,019,781
7/22/2016152.69153.59151.45153.401,794,179
7/21/2016153.80155.28151.83152.251,869,095
7/20/2016153.69155.90152.71153.881,801,484
7/19/2016156.01156.71153.42154.901,590,440
7/18/2016157.21158.99155.88156.851,109,495
7/15/2016156.66157.41155.55156.701,405,731
7/14/2016155.92156.68154.44155.501,476,701
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center