$160.44 -2.57 (%) Pioneer Natural Resources Company - NYSE

Mar. 5, 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
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
12/30/2014151.80153.80149.78150.071,537,549
12/29/2014152.43154.40150.57153.301,709,664
12/26/2014152.42153.50150.10151.24762,349
12/24/2014150.60151.60149.00150.84952,153
12/23/2014151.11152.88149.58152.441,711,437
12/22/2014151.61151.77146.87149.912,220,900
12/19/2014150.94153.05146.81152.704,273,708
12/18/2014149.48151.50143.27147.943,418,667
12/17/2014134.88146.22134.83144.803,887,669
12/16/2014131.66139.29130.74134.803,809,887
12/15/2014133.93136.04131.72132.172,938,157
12/12/2014128.00134.58127.31131.253,256,816
12/11/2014131.55136.00130.46130.602,684,298
12/10/2014132.35134.33130.06131.553,117,494
12/9/2014133.13137.58133.01136.332,572,377
12/8/2014138.99139.78131.94133.373,664,124
12/5/2014145.14146.99142.80143.003,166,652
12/4/2014142.41147.32142.14145.533,435,165
12/3/2014147.36153.80147.13150.732,382,242
12/2/2014143.97150.27143.97146.373,074,390
12/1/2014142.14145.86140.11144.843,935,356
11/28/2014148.44148.59139.06143.233,341,199
11/26/2014165.89165.89160.50160.812,921,362
11/25/2014173.45174.86166.19166.712,963,982
11/24/2014174.91176.63170.16171.002,176,827
11/21/2014176.79177.83174.39176.192,032,600
11/20/2014168.86173.15168.50172.541,773,433
11/19/2014167.91169.69165.41168.841,521,594
11/18/2014165.00167.92164.00166.961,740,685
11/17/2014169.21169.21164.29165.042,302,788
11/14/2014167.41171.00165.42170.632,139,851
11/13/2014168.91169.88163.82165.172,475,295
11/12/2014169.18173.49169.10170.411,657,736
11/11/2014171.58173.31167.76171.782,191,082
11/10/2014179.27180.68170.51171.862,204,091
11/7/2014175.23179.88174.79176.703,469,749
11/6/2014172.28175.41171.06174.834,571,881
11/5/2014173.41175.88170.53172.868,285,010
11/4/2014183.96184.88178.01180.912,585,143
11/3/2014190.74195.79186.15188.142,494,276
10/31/2014185.00189.81180.68189.062,100,168
10/30/2014184.09186.91180.50185.361,461,136
10/29/2014186.78189.99183.50186.101,496,335
10/28/2014178.20184.46175.50183.761,735,122
10/27/2014176.91178.25172.68176.451,991,009
10/24/2014182.17182.83178.76181.111,331,190
10/23/2014181.97186.35179.95183.941,593,076
10/22/2014185.84187.65178.71178.991,689,995
10/21/2014182.26186.17181.65185.941,898,315
10/20/2014177.61181.58176.74179.711,363,717
10/17/2014181.00184.17176.51178.682,436,436
10/16/2014167.57179.82166.56177.923,559,461
10/15/2014161.14172.68156.83171.583,753,342
10/14/2014169.30173.42163.25164.783,403,551
10/13/2014176.50179.31167.84168.032,787,284
10/10/2014178.39184.11172.47176.242,506,398
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center