$121.27 +5.89 (%) Pioneer Natural Resources Company - NYSE

Aug. 28, 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
8/28/2015115.09123.00114.71121.273,400,717
8/27/2015112.13117.12111.12115.382,627,415
8/26/2015110.32110.32105.83108.863,434,528
8/25/2015114.97115.95107.12107.242,926,139
8/24/2015111.46115.06109.57111.133,308,485
8/21/2015122.50124.64118.89118.953,657,445
8/20/2015124.67125.84121.40123.002,442,088
8/19/2015128.03129.10123.84125.012,169,557
8/18/2015127.11129.20126.16129.041,204,521
8/17/2015127.36127.55125.60127.131,226,744
8/14/2015127.18129.14126.20127.581,123,178
8/13/2015129.59129.69125.81127.011,700,592
8/12/2015127.86130.82126.01130.421,901,520
8/11/2015124.75128.04123.32127.921,767,345
8/10/2015125.51127.93124.10127.171,956,436
8/7/2015128.16129.61123.82124.482,293,233
8/6/2015125.30129.03124.16128.272,165,778
8/5/2015125.75131.50123.79125.603,139,641
8/4/2015125.03127.17124.12124.831,809,166
8/3/2015125.38126.26122.20123.412,442,719
7/31/2015128.86129.59126.40126.771,688,394
7/30/2015129.55132.99129.47129.942,001,584
7/29/2015126.19132.44126.19130.562,633,376
7/28/2015121.93128.16120.15126.802,528,371
7/27/2015121.46123.07120.22121.411,835,053
7/24/2015125.85125.85121.47123.511,945,707
7/23/2015125.12126.47122.52125.782,566,359
7/22/2015123.18125.96122.50125.002,701,633
7/21/2015124.82127.19123.16123.582,055,017
7/20/2015127.44127.44124.17124.562,109,373
7/17/2015129.49129.52126.95128.362,236,830
7/16/2015133.30133.72129.50130.071,964,229
7/15/2015135.85137.17131.91132.581,570,089
7/14/2015136.11138.74135.25137.021,792,096
7/13/2015136.29137.32133.68136.551,845,523
7/10/2015139.78139.92133.97134.462,244,350
7/9/2015137.36140.08136.08138.662,572,646
7/8/2015134.71137.08133.05134.842,559,740
7/7/2015132.51136.28130.28136.043,041,038
7/6/2015135.27136.66132.78133.062,868,355
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
  • Showing 1-100 of 1,259 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!