$138.18 +1.95 (%) Pioneer Natural Resources Company - NYSE

Jul. 2, 2015 | 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
7/2/2015136.70139.53136.51138.181,976,031
7/1/2015137.75139.59135.05136.232,026,473
6/30/2015138.65139.36136.18138.692,353,926
6/29/2015138.40139.54137.24137.381,356,693
6/26/2015141.74142.07139.14140.004,836,446
6/25/2015141.84143.64141.84142.241,918,934
6/24/2015142.33144.31141.40141.961,793,930
6/23/2015141.38143.40139.44142.502,122,438
6/22/2015143.45143.45141.18141.862,029,139
6/19/2015143.33144.78142.00142.632,147,449
6/18/2015146.38146.38142.60143.443,105,119
6/17/2015150.50150.79145.27145.471,891,382
6/16/2015147.65149.50147.65149.30883,613
6/15/2015146.34149.40146.16147.491,660,805
6/12/2015148.71148.86146.96147.591,325,418
6/11/2015151.07151.57149.63149.811,097,566
6/10/2015150.42151.35149.12150.801,495,354
6/9/2015150.70152.13148.75148.771,116,232
6/8/2015150.75152.85148.52148.941,425,295
6/5/2015147.61153.51147.61151.511,706,742
6/4/2015149.57150.70148.29148.691,261,989
6/3/2015153.00154.23150.50150.922,094,194
6/2/2015150.54154.87148.10153.492,395,797
6/1/2015147.94150.00147.60149.771,703,386
5/29/2015149.00150.31147.82147.831,490,398
5/28/2015151.23151.61147.38148.692,027,411
5/27/2015152.69153.72150.04151.531,376,541
5/26/2015153.25154.86152.22153.201,984,044
5/22/2015154.74156.15153.89154.871,322,949
5/21/2015153.24156.33153.15156.001,740,669
5/20/2015153.79153.96150.74152.021,698,901
5/19/2015155.61156.20152.44152.971,898,807
5/18/2015154.74158.08154.12157.682,071,431
5/15/2015152.75155.36151.21154.671,997,385
5/14/2015151.84154.65150.03153.242,989,307
5/13/2015156.46156.49150.97151.891,696,164
5/12/2015153.00155.48152.03154.541,971,820
5/11/2015158.74158.74152.87152.992,874,299
5/8/2015160.31160.68156.06159.063,813,344
5/7/2015160.19160.73155.07159.573,653,028
5/6/2015161.59163.77158.25159.904,335,829
5/5/2015169.81171.89161.81163.054,019,511
5/4/2015172.37173.59162.50168.335,439,822
5/1/2015172.99174.40169.77171.561,345,878
4/30/2015175.24175.63171.45172.781,457,874
4/29/2015171.72175.86170.89174.831,678,884
4/28/2015171.42173.28170.60172.181,408,569
4/27/2015175.12175.92170.64171.411,297,119
4/24/2015174.84176.17173.08174.101,378,308
4/23/2015174.18176.07174.01175.161,355,816
4/22/2015174.79175.75172.29172.931,391,202
4/21/2015175.74177.05171.80173.571,283,309
4/20/2015178.60180.35176.80177.21768,200
4/17/2015178.29179.88176.65177.931,512,638
4/16/2015178.76181.97177.54180.231,479,704
4/15/2015178.12180.56175.41179.942,061,519
4/14/2015173.08176.85172.60176.131,049,427
4/13/2015174.66175.84171.25172.00908,008
4/10/2015174.68175.33172.32172.521,370,580
4/9/2015171.44176.21171.41174.591,793,740
4/8/2015173.17174.50170.10170.451,929,551
4/7/2015173.31175.33171.77171.861,349,245
4/6/2015171.48174.22171.48173.581,845,808
4/2/2015167.03172.27166.16170.942,524,564
4/1/2015164.94169.11164.92166.881,931,331
3/31/2015164.05166.30163.41163.511,686,633
3/30/2015166.13167.06163.64166.501,337,878
3/27/2015162.08165.09161.40163.611,476,463
3/26/2015164.90167.30163.74164.012,620,084
3/25/2015159.83163.32159.06162.051,619,670
3/24/2015159.32159.90156.00158.001,726,472
3/23/2015163.43164.81158.99159.011,398,148
3/20/2015161.22164.54160.05163.562,700,394
3/19/2015155.50159.17154.77158.741,543,139
3/18/2015155.08160.85152.81158.252,825,309
3/17/2015156.10158.17154.35156.521,791,937
3/16/2015154.14157.12151.88157.001,887,842
3/13/2015151.07154.97150.70154.642,402,862
3/12/2015154.56155.41152.64153.271,840,257
3/11/2015152.11154.95151.33153.141,566,586
3/10/2015151.95155.27151.53151.982,149,524
3/9/2015156.20157.08153.00153.211,204,896
3/6/2015158.00160.47155.51156.171,951,012
3/5/2015162.01162.80160.37160.442,467,934
3/4/2015159.00163.36156.69163.013,339,429
3/3/2015155.24161.50155.01159.502,612,160
3/2/2015151.93155.45150.59154.751,138,872
2/27/2015156.05156.50151.92152.521,533,103
2/26/2015159.40160.43155.00156.031,543,720
2/25/2015157.03161.42155.78160.351,333,991
2/24/2015157.03158.13154.93157.371,655,945
2/23/2015158.55158.55153.68156.201,928,080
2/20/2015159.85160.63157.86158.761,973,280
2/19/2015151.35160.83151.20160.162,347,048
2/18/2015155.38161.26155.38156.952,011,825
2/17/2015155.23158.72154.89157.661,670,353
2/13/2015151.64158.22150.00157.853,421,525
2/12/2015149.43151.98147.81148.143,686,560
2/11/2015143.69151.23143.24146.975,715,641
2/10/2015154.01154.90149.78153.123,120,339
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!