Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

271.14 +3.48 (+1.30%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 162.26 163.57 161.65 162.80 1,655,081 +0.01(+0.00%)
May 29, 2014 158.28 163.81 157.64 162.79 2,320,635 +5.57(+3.54%)
May 28, 2014 158.32 158.41 156.59 157.22 1,156,691 -0.43(-0.27%)
May 27, 2014 157.88 158.41 156.29 157.66 1,231,890 +0.94(+0.60%)
May 23, 2014 157.59 156.72 156.72 156.72 909,057 -1.77(-1.11%)
May 22, 2014 157.92 159.44 156.81 158.49 709,865 -0.12(-0.07%)
May 21, 2014 156.87 158.91 155.98 158.60 1,172,867 +3.08(+1.98%)
May 20, 2014 156.42 157.25 154.93 155.53 1,024,162 -1.62(-1.03%)
May 19, 2014 157.11 159.26 155.69 157.15 818,537 +0.26(+0.17%)
May 16, 2014 156.36 156.97 153.72 156.88 1,061,215 +0.17(+0.11%)
May 15, 2014 157.55 157.82 154.31 156.71 1,850,970 -1.94(-1.23%)
May 14, 2014 159.31 160.19 158.54 158.66 1,055,034 -0.32(-0.20%)
May 13, 2014 158.28 159.64 157.59 158.97 1,232,500 +0.67(+0.43%)
May 12, 2014 157.20 158.59 156.49 158.30 1,685,743 +2.57(+1.65%)
May 09, 2014 157.26 158.96 155.12 155.73 1,743,361 -1.53(-0.97%)
May 08, 2014 159.73 161.59 156.90 157.25 2,169,642 -4.03(-2.50%)
May 07, 2014 159.96 162.47 155.03 161.28 3,918,801 +7.81(+5.09%)
May 06, 2014 154.16 154.93 152.61 153.47 1,624,165 -0.10(-0.07%)
May 05, 2014 151.52 153.79 149.90 153.57 1,713,935 +1.64(+1.08%)
May 02, 2014 149.60 152.19 149.13 151.93 1,250,574 +2.34(+1.56%)
May 01, 2014 149.46 151.75 148.33 149.59 1,014,531 -0.12(-0.08%)
Apr 30, 2014 150.76 150.78 147.96 149.72 1,248,370 -2.18(-1.43%)
Apr 29, 2014 150.09 153.51 148.93 151.89 1,082,249 +3.66(+2.47%)
Apr 28, 2014 149.72 150.72 146.53 148.24 1,605,155 -0.52(-0.35%)
Apr 25, 2014 151.37 152.13 148.14 148.76 1,885,543 -4.10(-2.68%)
Apr 24, 2014 153.38 154.67 152.03 152.85 1,093,154 +0.00(+0.00%)
Apr 23, 2014 153.47 155.36 152.33 152.85 1,686,912 -0.61(-0.40%)
Apr 22, 2014 153.91 155.04 152.39 153.47 1,581,650 -1.46(-0.94%)
Apr 21, 2014 157.43 158.42 153.93 154.92 1,809,721 -2.57(-1.63%)
Apr 17, 2014 154.92 157.49 157.49 157.49 2,174,148 +2.32(+1.50%)
Apr 16, 2014 153.83 156.47 153.55 155.17 2,557,321 +3.53(+2.33%)
Apr 15, 2014 147.91 151.83 147.91 151.64 2,052,856 +3.76(+2.54%)
Apr 14, 2014 146.10 149.03 144.35 147.88 1,615,298 +3.59(+2.49%)
Apr 11, 2014 141.31 145.01 139.80 144.29 2,115,695 +2.05(+1.44%)
Apr 10, 2014 145.08 145.97 140.99 142.24 1,485,262 -3.69(-2.53%)
Apr 09, 2014 144.09 146.05 141.14 145.94 1,432,601 +1.94(+1.35%)
Apr 08, 2014 140.99 145.48 139.19 144.00 1,871,356 +3.32(+2.36%)
Apr 07, 2014 145.77 146.35 137.52 140.68 2,900,300 -5.69(-3.89%)
Apr 04, 2014 150.90 151.82 145.92 146.37 1,656,511 -2.97(-1.99%)
Apr 03, 2014 150.51 151.93 149.01 149.34 1,619,328 -0.27(-0.18%)
Apr 02, 2014 144.28 150.65 144.28 149.61 2,727,594 +5.75(+4.00%)
Apr 01, 2014 145.28 146.31 142.31 143.86 1,746,258 -1.11(-0.76%)
Mar 31, 2014 147.18 147.18 144.52 144.97 1,661,901 -1.32(-0.91%)
Mar 28, 2014 145.08 147.38 145.07 146.29 1,872,314 +2.64(+1.84%)
Mar 27, 2014 140.03 144.37 138.80 143.65 1,881,528 +4.31(+3.10%)
Mar 26, 2014 141.14 142.08 139.18 139.34 1,314,332 -0.80(-0.57%)
Mar 25, 2014 142.21 142.67 139.32 140.13 1,542,245 -0.70(-0.50%)
Mar 24, 2014 144.45 144.90 137.33 140.84 3,019,142 -3.28(-2.28%)
Mar 21, 2014 144.21 145.16 141.58 144.12 2,389,655 +1.20(+0.84%)
Mar 20, 2014 142.69 143.94 141.34 142.92 1,401,978 -0.72(-0.50%)
Mar 19, 2014 145.49 145.49 141.95 143.64 1,647,429 -2.04(-1.40%)
Mar 18, 2014 144.40 147.34 143.29 145.68 1,621,290 +1.96(+1.36%)
Mar 17, 2014 144.27 145.62 141.75 143.72 1,792,959 -0.54(-0.38%)
Mar 14, 2014 142.03 144.79 140.32 144.26 1,413,514 +2.62(+1.85%)
Mar 13, 2014 144.91 145.13 140.80 141.64 1,489,224 -2.94(-2.03%)
Mar 12, 2014 144.39 145.36 140.65 144.58 2,673,058 -1.47(-1.01%)
Mar 11, 2014 151.60 151.65 144.97 146.05 1,813,700 -4.91(-3.25%)
Mar 10, 2014 151.15 151.41 148.92 150.96 1,645,766 -0.84(-0.55%)
Mar 07, 2014 154.11 154.41 151.71 151.80 1,602,115 -1.80(-1.17%)
Mar 06, 2014 154.09 154.09 152.03 153.59 1,547,041 -0.43(-0.28%)
Mar 05, 2014 157.61 158.18 153.78 154.02 2,511,293 -4.37(-2.76%)
Mar 04, 2014 158.31 158.77 156.14 158.39 1,429,417 +1.56(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.