$148.83 -4.57 (%) Pioneer Natural Resources Company - New York Stock Exchange, Inc.

Jul. 25, 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
7/22/2016152.69153.59151.45153.401,794,179
7/21/2016153.80155.28151.83152.251,869,095
7/20/2016153.69155.90152.71153.881,801,484
7/19/2016156.01156.71153.42154.901,590,440
7/18/2016157.21158.99155.88156.851,109,495
7/15/2016156.66157.41155.55156.701,405,731
7/14/2016155.92156.68154.44155.501,476,701
7/13/2016156.50157.04152.66154.161,628,328
7/12/2016155.11158.50154.82156.501,815,509
7/11/2016154.50155.49152.83153.001,370,772
7/8/2016150.71153.94149.92153.721,911,152
7/7/2016153.19153.77148.86149.232,243,685
7/6/2016151.01152.00149.23151.552,316,275
7/5/2016148.56151.46147.37151.462,548,583
7/1/2016151.67152.79149.64151.112,336,794
6/30/2016151.78152.01149.87151.211,841,943
6/29/2016151.88152.92151.38151.634,007,476
6/28/2016150.08151.48149.08149.712,856,951
6/27/2016151.58151.87146.08146.612,612,870
6/24/2016153.91155.76152.52152.924,591,311
6/23/2016160.61162.43159.66160.591,999,627
6/22/2016158.50160.80156.57158.752,733,294
6/21/2016153.95157.79152.73157.033,270,620
6/20/2016156.74156.97153.51153.952,714,427
6/17/2016154.50155.13153.07154.433,269,673
6/16/2016156.49157.08151.91152.648,238,479
6/15/2016161.75164.38160.48162.501,159,388
6/14/2016159.68163.18159.68163.041,147,392
6/13/2016158.83163.50158.11160.681,562,536
6/10/2016162.49163.89158.88159.551,515,177
6/9/2016164.56167.21164.07164.201,049,049
6/8/2016167.41169.46165.64167.102,105,703
6/7/2016161.52165.61161.00165.591,895,409
6/6/2016161.56162.46159.91160.891,506,839
6/3/2016159.63160.45158.10159.751,285,634
6/2/2016157.79159.97156.29159.401,374,106
6/1/2016158.03160.48157.89159.481,132,272
5/31/2016162.60163.58159.69160.321,539,242
5/27/2016162.21162.78159.00161.611,291,242
5/26/2016163.95166.00161.73162.302,041,194
5/25/2016164.06165.58161.78162.481,992,115
5/24/2016164.00166.15161.89162.971,500,604
5/23/2016162.69163.48161.46162.621,367,165
5/20/2016163.50165.53161.72164.341,643,917
5/19/2016162.07163.37157.64162.842,187,055
5/18/2016165.45166.18162.19163.351,260,376
5/17/2016165.66167.00164.76165.521,382,731
5/16/2016166.30168.50165.61166.191,384,301
5/13/2016166.17168.34163.40163.591,426,438
5/12/2016166.12168.50163.30167.031,962,696
5/11/2016160.48164.30159.76164.141,490,934
5/10/2016159.92161.99159.49161.301,121,797
5/9/2016157.65160.61157.18159.931,610,363
5/6/2016159.77162.96159.07159.461,313,385
5/5/2016160.85163.72159.63161.822,479,819
5/4/2016159.51160.98155.75157.371,721,098
5/3/2016163.55163.81157.76159.212,353,834
5/2/2016165.81166.77163.49165.611,680,926
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center