PIONEER NATURAL RESOURCES $154.65

up +2.33


18/6/2013 04:18 PM  |  NYSE : PXD  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PXD historical data

Date Open High Low Close Volume
6/17/2013 149.36 154.26 149.14 152.32 18223
6/14/2013 147.12 148.72 145.99 146.62 12403
6/13/2013 142.80 147.99 142.39 146.95 11265
6/12/2013 144.57 145.18 142.36 142.88 10237
6/11/2013 142.53 144.51 142.35 143.13 15173
6/10/2013 142.28 145.73 142.28 145.56 8898
6/7/2013 142.15 144.94 141.71 144.29 7704
6/6/2013 137.66 142.12 137.44 142.02 10884
6/5/2013 139.46 140.10 137.99 138.00 8599
6/4/2013 140.32 142.22 138.18 140.00 9883
6/3/2013 139.80 142.19 138.55 140.83 12900
5/31/2013 143.83 144.30 138.62 138.68 17384
5/30/2013 143.53 145.61 142.52 144.47 7131
5/29/2013 143.62 146.44 143.32 144.65 8242
5/28/2013 143.91 145.83 143.25 145.24 11103
5/24/2013 142.79 142.99 140.45 141.20 12328
5/23/2013 140.90 144.65 138.63 144.02 12204
5/22/2013 144.00 146.68 142.80 143.53 31524
5/21/2013 139.96 141.64 138.89 138.97 12541
5/20/2013 142.48 143.39 139.88 140.15 15383
5/17/2013 139.70 142.59 139.15 142.25 14627
5/16/2013 138.75 139.82 137.48 138.58 8386
5/15/2013 139.35 139.91 137.47 138.83 10818
5/14/2013 137.64 140.57 137.40 139.95 16858
5/13/2013 136.82 138.58 136.69 137.72 11227
5/10/2013 136.28 137.31 133.07 137.13 23608
5/9/2013 137.47 138.95 136.31 136.97 21800
5/8/2013 136.43 138.74 135.70 138.07 22823
5/7/2013 134.76 138.87 134.29 137.79 25812
5/6/2013 131.48 134.88 130.53 133.54 28171
5/3/2013 128.42 130.62 128.42 129.64 18728
5/2/2013 119.36 127.86 119.13 126.31 23674
5/1/2013 121.09 121.09 118.07 118.97 15449
4/30/2013 120.71 122.85 120.16 122.23 13314
4/29/2013 118.89 121.59 117.94 121.01 10904
4/26/2013 117.44 118.37 115.79 118.12 14300
4/25/2013 115.75 119.26 115.53 117.49 16292
4/24/2013 114.11 116.16 114.11 115.72 11684
4/23/2013 112.88 114.07 111.87 113.78 11556
4/22/2013 111.05 113.32 109.90 112.71 13104
4/19/2013 112.75 113.30 109.64 110.59 11897
4/18/2013 111.60 113.56 109.73 112.35 14605
4/17/2013 111.96 112.33 109.18 111.59 18107
4/16/2013 112.59 115.40 109.89 113.61 20583
4/15/2013 115.79 117.50 110.17 110.17 24828
4/12/2013 122.08 122.50 117.44 118.61 15795
4/11/2013 123.45 123.97 122.12 123.52 11283
4/10/2013 123.58 123.96 122.53 122.90 8668
4/9/2013 121.29 123.79 120.11 123.20 13591
4/8/2013 118.88 121.40 118.75 121.38 9869
4/5/2013 115.46 119.49 114.31 118.59 20913
4/4/2013 120.41 120.81 116.66 117.82 19341
4/3/2013 124.16 124.40 120.16 120.93 13151
4/2/2013 122.38 123.82 122.38 123.48 14877
4/1/2013 124.20 124.96 121.64 122.91 14826
3/28/2013 125.79 126.70 124.07 124.25 14656
3/27/2013 125.90 126.71 123.34 126.25 17131
3/26/2013 123.30 126.15 122.42 126.07 11838
3/25/2013 123.28 125.00 121.01 122.12 14950
3/22/2013 122.66 123.73 121.99 122.73 9210
3/21/2013 123.56 124.93 121.39 121.83 10902
3/20/2013 125.45 126.43 122.83 124.46 10556
3/19/2013 126.84 127.62 123.21 124.02 9971
3/18/2013 127.49 128.48 126.51 126.99 9329
3/15/2013 126.82 129.97 126.25 129.31 22126
3/14/2013 126.61 127.82 125.11 127.62 17417
3/13/2013 126.89 127.12 125.58 126.29 12392
3/12/2013 128.09 128.13 126.17 127.11 9721
3/11/2013 127.28 128.10 126.18 127.67 7444
3/8/2013 128.26 129.39 126.92 127.64 18111
3/7/2013 124.88 128.00 123.25 127.65 31534
3/6/2013 126.07 126.07 124.45 125.11 9996
3/5/2013 124.28 126.19 122.96 125.23 13116
3/4/2013 123.30 123.99 120.95 123.00 14966
3/1/2013 124.75 124.84 122.45 123.69 15640
2/28/2013 125.96 126.85 124.53 125.81 17055
2/27/2013 124.12 126.67 123.95 126.10 13768
2/26/2013 122.17 124.69 119.83 124.28 20769
2/25/2013 128.06 128.38 121.02 121.09 23621
2/22/2013 126.83 128.25 124.64 127.00 23693
2/21/2013 127.70 127.99 123.27 125.52 22167
2/20/2013 132.20 132.20 127.65 127.84 29288
2/19/2013 131.42 132.87 131.13 132.45 17571
2/15/2013 128.99 131.75 128.60 130.56 93379
2/14/2013 122.43 133.68 120.03 130.05 55042
2/13/2013 130.80 130.80 125.92 126.76 30953
2/12/2013 128.93 130.36 128.09 128.50 16185
2/11/2013 128.97 129.26 125.75 128.55 21482
2/8/2013 125.00 129.25 124.58 128.97 20542
2/7/2013 125.12 125.37 123.06 124.54 13520
2/6/2013 121.15 125.12 120.97 125.11 19923
2/5/2013 120.96 121.82 119.46 121.62 10734
2/4/2013 117.99 120.57 117.79 119.67 13087
2/1/2013 118.28 120.00 117.74 119.92 14045
1/31/2013 115.20 118.40 113.57 117.54 18931
1/30/2013 120.00 123.86 116.00 116.21 47068
1/29/2013 115.11 117.61 114.44 117.37 13412
1/28/2013 115.94 116.99 114.33 114.99 12582
1/25/2013 113.37 116.30 113.37 115.61 13954
1/24/2013 112.71 114.56 111.32 113.87 18136
Marketplace
Trading Center