$153.20 0.00 (%) Pioneer Natural Resources Company - NYSE

May. 26, 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
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
2/9/2015157.99159.67153.59154.123,540,206
2/6/2015160.05160.26154.28156.652,540,891
2/5/2015159.98162.20157.15158.592,170,217
2/4/2015159.17160.86155.36157.512,271,191
2/3/2015160.15162.83157.78161.623,476,108
2/2/2015153.50158.45153.06157.122,690,648
1/30/2015145.57151.81144.31150.532,411,958
1/29/2015147.00147.00141.71146.261,840,209
1/28/2015154.35154.35144.04144.552,467,360
1/27/2015153.83156.61152.36155.121,444,560
1/26/2015152.91155.48150.75155.031,476,402
1/23/2015152.38156.06151.93152.861,789,571
1/22/2015154.21154.49148.00152.461,714,332
1/21/2015149.21154.32148.35152.941,482,215
1/20/2015146.80148.30144.31147.382,182,606
1/16/2015142.88150.74141.88149.974,083,755
1/15/2015145.09147.61141.17141.313,074,520
1/14/2015135.99142.42134.60142.233,205,560
1/13/2015135.23140.41135.04137.893,051,215
1/12/2015139.48139.56133.95134.932,511,039
1/9/2015141.57144.57140.06142.521,593,288
1/8/2015139.36145.25138.60141.412,491,167
1/7/2015141.38142.57137.11137.932,398,375
1/6/2015139.48142.45137.52139.462,171,521
1/5/2015146.60147.04139.44139.832,266,843
1/2/2015147.54151.75147.02149.892,136,637
12/31/2014148.59150.90147.02148.851,731,113
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center