Pioneer Natural Resources Company $231.38

down -0.90


25/7/2014 04:03 PM  |  NYSE : PXD  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXD historical data

Date Open High Low Close Volume
7/25/2014231.00231.76229.41231.38845,775
7/24/2014231.71234.60230.01232.281,052,090
7/23/2014228.41232.11226.80231.75972,200
7/22/2014228.37229.89227.16229.171,147,937
7/21/2014222.33227.86221.34227.66963,538
7/18/2014223.04224.29221.40223.10801,418
7/17/2014226.01229.01222.07222.58905,753
7/16/2014221.82226.71220.78225.691,193,918
7/15/2014224.20224.43216.93219.911,673,897
7/14/2014223.43225.48222.41224.66859,622
7/11/2014223.32224.70220.48222.421,022,364
7/10/2014222.80225.37221.66224.141,028,095
7/9/2014224.16226.50223.54226.04770,607
7/8/2014222.88224.96221.55224.011,536,866
7/7/2014223.61224.96222.50223.13604,260
7/3/2014225.41226.39223.03224.98691,318
7/2/2014227.50228.00223.50224.551,110,113
7/1/2014231.41232.16227.23228.751,032,587
6/30/2014226.85229.97224.97229.811,002,137
6/27/2014227.12227.69224.71226.291,988,059
6/26/2014231.99232.52225.85228.161,563,224
6/25/2014226.40233.88225.18233.073,206,606
6/24/2014233.15234.20220.92221.651,891,720
6/23/2014232.50233.92230.82232.771,120,618
6/20/2014230.16232.42228.17232.301,518,241
6/19/2014228.14230.03227.22229.971,229,582
6/18/2014226.05228.66225.43228.50846,429
6/17/2014225.72226.75223.68226.47842,811
6/16/2014226.90227.99225.02227.38900,234
6/13/2014224.00227.00222.02226.951,279,938
6/12/2014224.43228.77222.54223.001,750,540
6/11/2014217.78224.25217.02223.791,153,179
6/10/2014221.76222.00218.56219.20840,857
6/9/2014219.74221.76217.87220.47968,881
6/6/2014215.94219.76215.44218.93965,925
6/5/2014214.06217.40213.88215.011,210,337
6/4/2014214.23215.71211.64214.53966,509
6/3/2014207.93214.74207.81214.301,481,026
6/2/2014211.37211.48208.32209.281,029,070
5/30/2014209.47211.15208.67210.161,282,106
5/29/2014204.32211.47203.50210.151,865,390
5/28/2014204.38204.49202.15202.96900,467
5/27/2014203.81204.50201.76203.52954,663
5/23/2014203.44204.33201.85202.31704,268
5/22/2014203.86205.82202.43202.81940,383
5/21/2014202.50205.14201.36204.74908,560
5/20/2014201.92202.99200.00200.77813,924
5/19/2014202.81205.59200.98202.86639,114
5/16/2014201.85202.64198.44202.52822,069
5/15/2014203.38203.73199.20202.301,456,569
5/14/2014205.66206.79204.66204.81817,281
5/13/2014204.33206.08203.44205.22954,754
5/12/2014202.93204.72202.02204.351,338,547
5/9/2014203.01205.20200.25201.031,350,492
5/8/2014206.20208.60202.54203.001,718,755
5/7/2014206.49209.74200.13208.203,159,613
5/6/2014199.00200.00197.00198.121,277,228
5/5/2014195.60198.53193.51198.251,327,697
5/2/2014193.12196.46192.52196.13968,755
5/1/2014192.94195.90191.48193.11785,905
4/30/2014194.62194.65191.00193.27967,048
4/29/2014193.75198.17192.26196.08838,580
4/28/2014193.27194.56189.16191.361,243,431
4/25/2014195.40196.39191.23192.031,460,633
4/24/2014198.00199.67196.25197.32846,810
4/23/2014198.12200.55196.64197.321,309,183
4/22/2014198.68200.14196.72198.111,228,263
4/21/2014203.23204.50198.72199.991,401,918
4/17/2014199.99204.66199.13203.311,684,198
4/16/2014198.58201.99198.22200.311,982,720
4/15/2014190.94196.00190.94195.751,590,267
4/14/2014188.60192.38186.34190.901,251,313
4/11/2014182.42187.45180.47186.271,638,920
4/10/2014187.29188.43182.00183.621,150,556
4/9/2014186.00188.54182.20188.391,109,762
4/8/2014182.00187.80179.68185.891,449,643
4/7/2014188.17188.93177.53181.602,246,813
4/4/2014194.80195.98188.37188.951,283,214
4/3/2014194.30196.13192.36192.781,254,410
4/2/2014186.25194.47186.25193.132,112,926
4/1/2014187.54188.87183.71185.711,352,736
3/31/2014190.00190.00186.57187.141,287,409
3/28/2014187.29190.25187.27188.851,450,385
3/27/2014180.77186.37179.18185.441,458,603
3/26/2014182.24183.68179.71179.911,020,259
3/25/2014183.62184.22179.89180.941,194,432
3/24/2014186.51187.10177.32181.852,338,314
3/21/2014186.20187.43182.81186.091,850,731
3/20/2014184.24185.85182.50184.541,085,799
3/19/2014187.85187.85183.29185.471,276,045
3/18/2014186.45190.25185.02188.101,257,139
3/17/2014186.28188.02183.03185.571,388,604
3/14/2014183.39186.95181.18186.271,094,733
3/13/2014187.11187.39181.80182.891,153,369
3/12/2014186.44187.69181.60186.682,070,220
3/11/2014195.74195.81187.18188.581,404,668
3/10/2014195.17195.50192.28194.921,274,657
3/7/2014198.99199.37195.89196.001,240,800
3/6/2014198.96198.96196.30198.321,198,147
3/5/2014203.51204.24198.56198.871,948,718
Trading Center