Pioneer Natural Resources Company $208.65

up +3.51


29/8/2014 04:06 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
8/29/2014206.46209.14204.59208.65951,093
8/28/2014204.63206.71204.10205.14756,763
8/27/2014209.70209.83205.11206.051,484,697
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
7/30/2014229.66231.05226.44227.12739,864
7/29/2014227.90230.86226.56228.96856,632
7/28/2014230.50231.28227.17227.50971,779
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
Trading Center