$150.53 +4.27 (%) Pioneer Natural Resources Company - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXD historical data

Date Open High Low Close Volume
1/30/2015145.57151.81144.31150.532,411,958
1/29/2015147.00147.00141.71146.261,840,209
1/28/2015154.35154.35144.04144.552,467,360
1/27/2015153.83156.61152.36155.121,444,560
1/26/2015152.91155.48150.75155.031,476,402
1/23/2015152.38156.06151.93152.861,789,571
1/22/2015154.21154.49148.00152.461,714,332
1/21/2015149.21154.32148.35152.941,482,215
1/20/2015146.80148.30144.31147.382,182,606
1/16/2015142.88150.74141.88149.974,083,755
1/15/2015145.09147.61141.17141.313,074,520
1/14/2015135.99142.42134.60142.233,205,560
1/13/2015135.23140.41135.04137.893,051,215
1/12/2015139.48139.56133.95134.932,511,039
1/9/2015141.57144.57140.06142.521,593,288
1/8/2015139.36145.25138.60141.412,491,167
1/7/2015141.38142.57137.11137.932,398,375
1/6/2015139.48142.45137.52139.462,171,521
1/5/2015146.60147.04139.44139.832,266,843
1/2/2015147.54151.75147.02149.892,136,637
12/31/2014148.59150.90147.02148.851,731,113
12/30/2014151.80153.80149.78150.071,537,549
12/29/2014152.43154.40150.57153.301,709,664
12/26/2014152.42153.50150.10151.24762,349
12/24/2014150.60151.60149.00150.84952,153
12/23/2014151.11152.88149.58152.441,711,437
12/22/2014151.61151.77146.87149.912,220,900
12/19/2014150.94153.05146.81152.704,273,708
12/18/2014149.48151.50143.27147.943,418,667
12/17/2014134.88146.22134.83144.803,887,669
12/16/2014131.66139.29130.74134.803,809,887
12/15/2014133.93136.04131.72132.172,938,157
12/12/2014128.00134.58127.31131.253,256,816
12/11/2014131.55136.00130.46130.602,684,298
12/10/2014132.35134.33130.06131.553,117,494
12/9/2014133.13137.58133.01136.332,572,377
12/8/2014138.99139.78131.94133.373,664,124
12/5/2014145.14146.99142.80143.003,166,652
12/4/2014142.41147.32142.14145.533,435,165
12/3/2014147.36153.80147.13150.732,382,242
12/2/2014143.97150.27143.97146.373,074,390
12/1/2014142.14145.86140.11144.843,935,356
11/28/2014148.44148.59139.06143.233,341,199
11/26/2014165.89165.89160.50160.812,921,362
11/25/2014173.45174.86166.19166.712,963,982
11/24/2014174.91176.63170.16171.002,176,827
11/21/2014176.79177.83174.39176.192,032,600
11/20/2014168.86173.15168.50172.541,773,433
11/19/2014167.91169.69165.41168.841,521,594
11/18/2014165.00167.92164.00166.961,740,685
11/17/2014169.21169.21164.29165.042,302,788
11/14/2014167.41171.00165.42170.632,139,851
11/13/2014168.91169.88163.82165.172,475,295
11/12/2014169.18173.49169.10170.411,657,736
11/11/2014171.58173.31167.76171.782,191,082
11/10/2014179.27180.68170.51171.862,204,091
11/7/2014175.23179.88174.79176.703,469,749
11/6/2014172.28175.41171.06174.834,571,881
11/5/2014173.41175.88170.53172.868,285,010
11/4/2014183.96184.88178.01180.912,585,143
11/3/2014190.74195.79186.15188.142,494,276
10/31/2014185.00189.81180.68189.062,100,168
10/30/2014184.09186.91180.50185.361,461,136
10/29/2014186.78189.99183.50186.101,496,335
10/28/2014178.20184.46175.50183.761,735,122
10/27/2014176.91178.25172.68176.451,991,009
10/24/2014182.17182.83178.76181.111,331,190
10/23/2014181.97186.35179.95183.941,593,076
10/22/2014185.84187.65178.71178.991,689,995
10/21/2014182.26186.17181.65185.941,898,315
10/20/2014177.61181.58176.74179.711,363,717
10/17/2014181.00184.17176.51178.682,436,436
10/16/2014167.57179.82166.56177.923,559,461
10/15/2014161.14172.68156.83171.583,753,342
10/14/2014169.30173.42163.25164.783,403,551
10/13/2014176.50179.31167.84168.032,787,284
10/10/2014178.39184.11172.47176.242,506,398
10/9/2014182.52184.15176.81178.002,550,988
10/8/2014182.72186.20178.44185.702,462,572
10/7/2014185.55188.25183.03183.031,792,501
10/6/2014187.89189.64183.53187.011,691,249
10/3/2014188.97189.31182.37186.381,915,751
10/2/2014188.23189.90183.06188.362,610,279
10/1/2014196.65199.56188.60189.822,180,790
9/30/2014201.00201.62194.65196.971,480,733
9/29/2014195.91202.86193.66201.961,853,582
9/26/2014194.87198.31194.40196.601,111,932
9/25/2014198.56198.75194.33194.691,217,103
9/24/2014195.44200.33193.20198.521,730,645
9/23/2014194.78201.30194.78197.361,378,579
9/22/2014200.35200.35193.03195.911,794,048
9/19/2014202.84203.81200.10200.681,155,700
9/18/2014206.22206.44200.75202.161,517,646
9/17/2014207.71208.72204.65205.441,967,653
9/16/2014202.52209.25202.46206.821,229,033
9/15/2014201.40203.97199.00202.62906,887
9/12/2014203.30203.41201.01202.251,178,288
9/11/2014198.18205.11197.34203.621,431,926
9/10/2014198.40200.35196.21200.121,266,061
9/9/2014198.56201.37197.93199.381,370,422
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center