$166.10 +1.11 (%) Pioneer Natural Resources Company - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXD historical data

Date Open High Low Close Volume
4/29/2016165.32168.88162.05166.102,181,993
4/28/2016167.19171.08163.76164.992,431,733
4/27/2016168.59171.88163.55168.723,882,401
4/26/2016159.29166.75158.70165.364,868,440
4/25/2016152.50154.31151.56153.502,101,716
4/22/2016151.74155.44151.29153.152,247,849
4/21/2016155.15155.98150.14150.632,349,004
4/20/2016151.74156.25149.71154.732,228,804
4/19/2016148.85153.14147.55152.172,790,135
4/18/2016140.50148.74139.00147.332,256,867
4/15/2016148.28149.29143.75144.132,847,041
4/14/2016147.00149.81145.00149.662,090,204
4/13/2016147.36147.75143.72146.652,370,993
4/12/2016143.24150.33142.79147.412,897,696
4/11/2016145.72146.71142.42142.551,731,329
4/8/2016145.12147.82143.42144.771,661,862
4/7/2016142.15143.41140.00141.781,378,785
4/6/2016142.46145.25141.25142.932,049,817
4/5/2016137.42142.05137.42141.042,036,118
4/4/2016140.83143.59137.92138.441,907,904
4/1/2016137.19140.74136.97139.761,456,092
3/31/2016139.52141.27138.11140.742,020,538
3/30/2016141.13142.61139.28140.412,059,914
3/29/2016136.39140.00134.95139.841,713,003
3/28/2016139.63140.00134.14137.461,640,379
3/24/2016133.50139.50131.36139.191,746,778
3/23/2016139.74139.90135.82136.771,872,723
3/22/2016141.34143.45140.08140.201,405,015
3/21/2016142.09145.87139.17142.082,346,604
3/18/2016143.51145.21139.72143.083,917,000
3/17/2016139.31144.30137.82142.253,774,278
3/16/2016136.71139.25132.95137.482,624,251
3/15/2016133.90135.90132.38135.591,990,484
3/14/2016135.51137.54134.03135.392,303,077
3/11/2016131.50137.98131.43137.043,480,071
3/10/2016127.27130.96125.50129.492,506,553
3/9/2016127.76129.50124.30128.681,981,531
3/8/2016129.44130.94124.45125.653,044,676
3/7/2016128.16131.73122.08130.645,133,556
3/4/2016130.00133.30126.28128.803,939,955
3/3/2016130.99133.23126.89128.273,731,213
3/2/2016127.36131.34125.03131.253,137,400
3/1/2016121.57128.16120.08128.103,471,357
2/29/2016123.87124.01120.32120.531,856,122
2/26/2016123.54126.70122.09123.372,061,394
2/25/2016119.45121.94115.17120.491,965,939
2/24/2016117.67120.57116.54119.332,387,029
2/23/2016123.51124.88119.50119.572,093,552
2/22/2016126.00126.54123.87125.012,230,473
2/19/2016119.08123.06117.51122.992,778,208
2/18/2016124.86126.54120.85121.362,913,286
2/17/2016117.70125.08116.14124.553,868,186
2/16/2016116.54117.80115.03115.452,936,038
2/12/2016113.60117.25111.86115.363,708,384
2/11/2016107.33114.45105.22110.757,244,876
2/10/2016109.58113.60108.27108.793,419,146
2/9/2016113.01115.86108.65111.294,309,910
2/8/2016117.19117.44112.04115.194,252,032
2/5/2016123.21123.27118.00118.803,508,280
2/4/2016129.33133.79123.82124.493,717,189
2/3/2016123.66127.39119.45127.322,565,679
2/2/2016118.26123.97117.84121.522,286,766
2/1/2016121.79123.49120.00122.292,367,506
1/29/2016121.00124.10119.84123.953,692,283
1/28/2016119.10120.69116.35120.015,262,057
1/27/2016112.85117.27111.73113.902,798,080
1/26/2016110.36114.29107.97113.542,395,987
1/25/2016110.45113.33107.60107.752,603,878
1/22/2016117.30117.90112.43113.504,163,953
1/21/2016108.92115.00106.73111.804,018,926
1/20/2016109.37110.99103.50109.045,242,523
1/19/2016114.55115.00109.04111.622,824,363
1/15/2016109.21113.97108.50113.144,769,328
1/14/2016115.12118.79113.45115.964,342,655
1/13/2016114.99117.21111.92114.203,518,043
1/12/2016115.94116.64108.46113.244,005,210
1/11/2016116.89117.17112.02113.514,995,962
1/8/2016117.25117.67115.35115.843,143,162
1/7/2016115.54118.51115.00116.425,316,368
1/6/2016115.30117.46114.97116.1514,056,076
1/5/2016124.35126.09122.84125.171,448,843
1/4/2016125.19127.09122.04124.351,778,917
12/31/2015123.42126.49123.31125.381,739,917
12/30/2015121.90125.28121.90124.471,333,706
12/29/2015123.75125.07121.55124.461,619,876
12/28/2015122.50122.99120.55121.581,250,701
12/24/2015125.90126.20123.04125.02873,033
12/23/2015119.96126.11119.56125.843,236,475
12/22/2015115.70119.69115.16116.553,799,084
12/21/2015121.28121.28114.40115.715,069,818
12/18/2015130.51130.97121.26121.284,875,229
12/17/2015134.51135.44126.11130.514,790,850
12/16/2015144.89145.05134.01134.403,398,345
12/15/2015143.63145.24140.94144.581,951,233
12/14/2015138.75142.92138.17141.112,890,033
12/11/2015143.14143.24139.87139.992,466,291
12/10/2015142.31149.70141.47145.393,411,546
12/9/2015141.27146.71140.05143.103,242,084
12/8/2015133.74141.04132.17140.353,886,730
12/7/2015141.50141.50133.08137.514,401,619
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center