$115.19 0.00 (%) Pioneer Natural Resources Company - NYSE

Feb. 8, 2016 | 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
2/8/2016117.19117.44112.04115.194,252,032
2/5/2016123.21123.27118.00118.803,508,280
2/4/2016129.33133.79123.82124.493,717,189
2/3/2016123.66127.39119.45127.322,565,679
2/2/2016118.26123.97117.84121.522,286,766
2/1/2016121.79123.49120.00122.292,367,506
1/29/2016121.00124.10119.84123.953,692,283
1/28/2016119.10120.69116.35120.015,262,057
1/27/2016112.85117.27111.73113.902,798,080
1/26/2016110.36114.29107.97113.542,395,987
1/25/2016110.45113.33107.60107.752,603,878
1/22/2016117.30117.90112.43113.504,163,953
1/21/2016108.92115.00106.73111.804,018,926
1/20/2016109.37110.99103.50109.045,242,523
1/19/2016114.55115.00109.04111.622,824,363
1/15/2016109.21113.97108.50113.144,769,328
1/14/2016115.12118.79113.45115.964,342,655
1/13/2016114.99117.21111.92114.203,518,043
1/12/2016115.94116.64108.46113.244,005,210
1/11/2016116.89117.17112.02113.514,995,962
1/8/2016117.25117.67115.35115.843,143,162
1/7/2016115.54118.51115.00116.425,316,368
1/6/2016115.30117.46114.97116.1514,056,076
1/5/2016124.35126.09122.84125.171,448,843
1/4/2016125.19127.09122.04124.351,778,917
12/31/2015123.42126.49123.31125.381,739,917
12/30/2015121.90125.28121.90124.471,333,706
12/29/2015123.75125.07121.55124.461,619,876
12/28/2015122.50122.99120.55121.581,250,701
12/24/2015125.90126.20123.04125.02873,033
12/23/2015119.96126.11119.56125.843,236,475
12/22/2015115.70119.69115.16116.553,799,084
12/21/2015121.28121.28114.40115.715,069,818
12/18/2015130.51130.97121.26121.284,875,229
12/17/2015134.51135.44126.11130.514,790,850
12/16/2015144.89145.05134.01134.403,398,345
12/15/2015143.63145.24140.94144.581,951,233
12/14/2015138.75142.92138.17141.112,890,033
12/11/2015143.14143.24139.87139.992,466,291
12/10/2015142.31149.70141.47145.393,411,546
12/9/2015141.27146.71140.05143.103,242,084
12/8/2015133.74141.04132.17140.353,886,730
12/7/2015141.50141.50133.08137.514,401,619
12/4/2015142.96147.32141.28146.102,154,689
12/3/2015145.25147.28143.82145.181,716,743
12/2/2015148.17148.62142.84143.822,020,692
12/1/2015145.98149.40145.98149.252,071,069
11/30/2015145.02146.42143.55144.751,607,654
11/27/2015145.42147.00144.09144.63629,119
11/25/2015146.12148.29145.00146.581,371,005
11/24/2015145.24149.99145.06147.942,585,793
11/23/2015140.97145.74140.00143.601,788,038
11/20/2015141.53143.17139.52141.211,683,373
11/19/2015142.83143.64138.41141.101,328,311
11/18/2015144.36146.20141.16144.331,391,418
11/17/2015142.72144.47140.11142.321,137,864
11/16/2015140.81143.95139.26143.791,733,870
11/13/2015139.98142.42138.00140.931,293,250
11/12/2015138.51142.47138.00140.011,587,110
11/11/2015146.56147.15140.56140.702,278,651
11/10/2015145.14147.50143.52146.861,896,564
11/9/2015145.04147.76143.84145.861,726,451
11/6/2015144.61145.35141.80144.101,490,667
11/5/2015143.75149.28142.49145.421,792,429
11/4/2015147.66149.96143.35144.922,338,602
11/3/2015144.46150.00143.10147.784,056,280
11/2/2015135.53140.75134.48138.602,724,096
10/30/2015139.00139.21135.40137.141,930,820
10/29/2015137.41139.95137.08138.031,546,096
10/28/2015132.63138.95131.63137.672,102,853
10/27/2015132.81133.17129.25132.142,000,930
10/26/2015136.99137.04134.68134.682,170,397
10/23/2015135.30137.85134.00137.391,466,110
10/22/2015135.97138.22134.00136.892,145,369
10/21/2015135.73136.09133.63134.661,483,511
10/20/2015133.54137.40132.41136.371,919,111
10/19/2015138.33138.40132.15133.442,482,989
10/16/2015137.62140.84136.64140.572,282,835
10/15/2015133.00137.08132.51136.582,275,877
10/14/2015131.96134.04131.00133.243,137,994
10/13/2015132.52134.64131.54131.892,875,696
10/12/2015137.14137.19132.87134.001,971,629
10/9/2015138.88139.28135.76136.962,337,049
10/8/2015136.09140.00133.26138.534,161,065
10/7/2015137.98138.60131.96136.093,806,810
10/6/2015133.57139.80132.59136.073,051,133
10/5/2015134.16137.37131.33133.513,165,662
10/2/2015121.72132.66121.64132.233,228,416
10/1/2015122.96127.36120.13122.872,362,301
9/30/2015119.62122.65118.42121.642,309,214
9/29/2015118.11120.97117.00118.451,675,479
9/28/2015120.89121.41116.97117.051,440,781
9/25/2015124.61124.61121.20122.341,518,727
9/24/2015119.85124.41119.17123.181,619,934
9/23/2015122.89125.95120.75120.961,981,020
9/22/2015121.82123.96120.71122.891,875,945
9/21/2015123.05124.63121.20123.821,409,489
9/18/2015121.30123.77120.01121.872,545,237
9/17/2015123.33127.11122.43123.842,064,634
9/16/2015118.84123.76118.69123.342,369,803
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center