$152.70 +4.76 (%) Pioneer Natural Resources Company - NYSE

Dec. 19, 2014 | 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
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
9/8/2014200.31200.31194.60197.961,626,129
9/5/2014200.49203.40199.41202.111,302,745
9/4/2014205.95206.66198.27199.911,381,821
9/3/2014205.97208.50205.63205.94770,893
9/2/2014207.93208.29204.79205.301,255,405
8/29/2014206.46209.14204.59208.65951,093
8/28/2014204.63206.71204.10205.14756,763
8/27/2014209.70209.83205.11206.051,517,959
8/26/2014209.35213.11208.77211.351,558,378
8/25/2014205.75208.46204.67208.08824,979
8/22/2014204.97205.41202.55204.23642,966
8/21/2014204.01206.27202.43205.95860,582
8/20/2014203.17205.39201.79204.47762,169
8/19/2014203.70205.50203.00203.17828,752
8/18/2014203.30204.09201.00204.041,007,599
8/15/2014201.60203.97200.89203.011,438,608
8/14/2014205.45205.45199.39200.072,810,057
8/13/2014205.66206.88204.32204.89628,105
8/12/2014207.60208.33202.70204.58960,705
8/11/2014211.53211.87208.36208.84841,829
8/8/2014206.77210.67204.76210.111,148,868
8/7/2014207.60207.62201.76205.711,464,972
8/6/2014208.90213.99205.24206.362,052,772
8/5/2014217.34219.86208.10209.983,084,359
8/4/2014216.84223.40214.73222.411,439,738
8/1/2014219.31224.22210.62216.463,511,249
7/31/2014226.49226.49220.51221.461,281,349
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center