$180.41 -0.17 (%) Pioneer Natural Resources Company - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXD historical data

Date Open High Low Close Volume
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
7/13/2016156.50157.04152.66154.161,628,328
7/12/2016155.11158.50154.82156.501,815,509
7/11/2016154.50155.49152.83153.001,370,772
7/8/2016150.71153.94149.92153.721,911,152
7/7/2016153.19153.77148.86149.232,243,685
7/6/2016151.01152.00149.23151.552,316,275
7/5/2016148.56151.46147.37151.462,548,583
7/1/2016151.67152.79149.64151.112,336,794
6/30/2016151.78152.01149.87151.211,841,943
6/29/2016151.88152.92151.38151.634,007,476
6/28/2016150.08151.48149.08149.712,856,951
6/27/2016151.58151.87146.08146.612,612,870
6/24/2016153.91155.76152.52152.924,591,311
6/23/2016160.61162.43159.66160.591,999,627
6/22/2016158.50160.80156.57158.752,733,294
6/21/2016153.95157.79152.73157.033,270,620
6/20/2016156.74156.97153.51153.952,714,427
6/17/2016154.50155.13153.07154.433,269,673
6/16/2016156.49157.08151.91152.648,238,479
6/15/2016161.75164.38160.48162.501,159,388
6/14/2016159.68163.18159.68163.041,147,392
6/13/2016158.83163.50158.11160.681,562,536
6/10/2016162.49163.89158.88159.551,515,177
6/9/2016164.56167.21164.07164.201,049,049
6/8/2016167.41169.46165.64167.102,105,703
6/7/2016161.52165.61161.00165.591,895,409
6/6/2016161.56162.46159.91160.891,506,839
6/3/2016159.63160.45158.10159.751,285,634
6/2/2016157.79159.97156.29159.401,374,106
6/1/2016158.03160.48157.89159.481,132,272
5/31/2016162.60163.58159.69160.321,539,242
5/27/2016162.21162.78159.00161.611,291,242
5/26/2016163.95166.00161.73162.302,041,194
5/25/2016164.06165.58161.78162.481,992,115
5/24/2016164.00166.15161.89162.971,500,604
5/23/2016162.69163.48161.46162.621,367,165
5/20/2016163.50165.53161.72164.341,643,917
5/19/2016162.07163.37157.64162.842,187,055
5/18/2016165.45166.18162.19163.351,260,376
5/17/2016165.66167.00164.76165.521,382,731
5/16/2016166.30168.50165.61166.191,384,301
5/13/2016166.17168.34163.40163.591,426,438
5/12/2016166.12168.50163.30167.031,962,696
5/11/2016160.48164.30159.76164.141,490,934
5/10/2016159.92161.99159.49161.301,121,797
5/9/2016157.65160.61157.18159.931,610,363
5/6/2016159.77162.96159.07159.461,313,385
5/5/2016160.85163.72159.63161.822,479,819
5/4/2016159.51160.98155.75157.371,721,098
5/3/2016163.55163.81157.76159.212,353,834
5/2/2016165.81166.77163.49165.611,680,926
4/29/2016165.32168.88162.05166.102,181,993
4/28/2016167.19171.08163.76164.992,431,733
4/27/2016168.59171.88163.55168.723,882,401
4/26/2016159.29166.75158.70165.364,868,440
4/25/2016152.50154.31151.56153.502,101,716
4/22/2016151.74155.44151.29153.152,247,849
4/21/2016155.15155.98150.14150.632,349,004
4/20/2016151.74156.25149.71154.732,228,804
4/19/2016148.85153.14147.55152.172,790,135
4/18/2016140.50148.74139.00147.332,256,867
4/15/2016148.28149.29143.75144.132,847,041
4/14/2016147.00149.81145.00149.662,090,204
4/13/2016147.36147.75143.72146.652,370,993
4/12/2016143.24150.33142.79147.412,897,696
4/11/2016145.72146.71142.42142.551,731,329
4/8/2016145.12147.82143.42144.771,661,862
4/7/2016142.15143.41140.00141.781,378,785
4/6/2016142.46145.25141.25142.932,049,817
4/5/2016137.42142.05137.42141.042,036,118
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center