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

Pioneer Natural Resources (NY: PXD )

268.87 -6.28 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2013 136.50 139.41 133.68 137.66 1,832,057 -0.90(-0.65%)
Nov 27, 2013 140.50 142.70 137.52 138.56 1,844,131 -3.58(-2.52%)
Nov 26, 2013 140.83 145.75 139.02 142.15 3,076,612 +1.94(+1.38%)
Nov 25, 2013 141.23 142.09 135.76 140.21 4,047,844 -4.37(-3.02%)
Nov 22, 2013 144.62 145.17 141.32 144.58 1,436,882 -0.03(-0.02%)
Nov 21, 2013 141.60 146.47 140.27 144.61 2,298,162 +2.78(+1.96%)
Nov 20, 2013 143.25 145.24 140.75 141.83 1,929,424 -0.21(-0.15%)
Nov 19, 2013 144.68 144.71 140.68 142.04 3,450,486 -2.05(-1.42%)
Nov 18, 2013 151.05 151.41 143.19 144.08 2,691,286 -6.59(-4.37%)
Nov 15, 2013 152.00 152.18 149.18 150.67 1,346,217 -0.63(-0.42%)
Nov 14, 2013 151.02 152.41 148.12 151.30 2,240,474 -0.06(-0.04%)
Nov 13, 2013 144.17 151.78 143.55 151.36 3,975,594 +9.83(+6.94%)
Nov 12, 2013 145.91 147.50 140.78 141.54 3,104,321 -4.36(-2.99%)
Nov 11, 2013 146.71 148.24 145.21 145.90 2,036,470 -1.12(-0.76%)
Nov 08, 2013 143.98 149.82 143.96 147.02 3,514,676 +2.84(+1.97%)
Nov 07, 2013 154.22 155.13 142.55 144.18 7,914,660 -9.60(-6.24%)
Nov 06, 2013 163.18 163.99 152.65 153.77 4,728,338 -9.15(-5.61%)
Nov 05, 2013 170.25 171.31 161.19 162.92 4,626,849 -2.36(-1.43%)
Nov 04, 2013 160.49 165.94 159.96 165.28 2,956,416 +6.29(+3.96%)
Nov 01, 2013 158.92 160.23 154.97 158.99 2,298,428 +0.39(+0.25%)
Oct 31, 2013 161.41 162.18 157.92 158.60 1,631,867 -3.19(-1.97%)
Oct 30, 2013 164.96 167.76 159.05 161.79 2,011,827 -3.69(-2.23%)
Oct 29, 2013 162.33 165.81 160.36 165.48 2,244,118 +5.27(+3.29%)
Oct 28, 2013 163.53 163.57 159.30 160.22 1,518,308 -3.02(-1.85%)
Oct 25, 2013 163.41 167.56 160.82 163.24 1,847,878 +0.69(+0.42%)
Oct 24, 2013 156.60 163.02 154.59 162.55 1,791,852 +3.76(+2.37%)
Oct 23, 2013 159.47 159.91 152.11 158.78 4,693,930 -2.70(-1.67%)
Oct 22, 2013 171.85 172.63 161.42 161.49 4,161,408 -9.02(-5.29%)
Oct 21, 2013 173.66 176.13 169.93 170.51 2,897,504 -3.71(-2.13%)
Oct 18, 2013 171.21 174.34 167.81 174.22 3,125,357 +7.10(+4.25%)
Oct 17, 2013 165.99 169.97 163.84 167.12 3,239,331 +3.04(+1.85%)
Oct 16, 2013 159.93 166.11 159.17 164.08 3,686,910 +9.40(+6.08%)
Oct 15, 2013 150.71 156.75 149.86 154.68 3,338,910 +3.65(+2.41%)
Oct 14, 2013 149.47 151.84 147.67 151.03 1,243,253 +0.01(+0.01%)
Oct 11, 2013 148.16 153.27 148.12 151.02 1,370,380 +1.77(+1.19%)
Oct 10, 2013 149.33 149.47 147.81 149.25 1,595,566 +2.09(+1.42%)
Oct 09, 2013 149.20 149.94 145.76 147.16 2,258,282 -1.58(-1.06%)
Oct 08, 2013 151.89 153.31 148.32 148.74 2,027,697 -3.07(-2.03%)
Oct 07, 2013 154.03 154.66 151.75 151.81 1,720,134 -4.13(-2.65%)
Oct 04, 2013 152.80 157.07 152.50 155.94 3,036,005 +3.35(+2.19%)
Oct 03, 2013 151.31 153.22 148.83 152.59 2,026,529 +1.21(+0.80%)
Oct 02, 2013 149.47 151.54 147.54 151.39 1,601,438 +0.78(+0.52%)
Oct 01, 2013 146.64 151.70 146.43 150.60 1,594,027 +4.38(+3.00%)
Sep 30, 2013 144.35 146.78 143.17 146.22 1,162,122 +0.02(+0.01%)
Sep 27, 2013 144.44 146.72 143.57 146.21 1,048,319 +0.43(+0.29%)
Sep 26, 2013 144.38 146.07 142.98 145.78 1,219,692 +1.66(+1.15%)
Sep 25, 2013 143.39 145.72 143.39 144.12 1,078,936 +1.22(+0.86%)
Sep 24, 2013 141.56 144.48 140.72 142.90 1,048,577 +1.35(+0.96%)
Sep 23, 2013 139.10 142.16 138.83 141.54 971,626 +0.05(+0.03%)
Sep 20, 2013 143.88 143.98 140.75 141.50 1,575,072 -2.38(-1.65%)
Sep 19, 2013 144.97 146.60 143.19 143.88 1,042,341 -1.36(-0.94%)
Sep 18, 2013 143.21 146.53 142.69 145.24 1,568,797 +2.30(+1.61%)
Sep 17, 2013 142.07 143.25 140.98 142.94 1,135,686 -0.31(-0.22%)
Sep 16, 2013 143.09 143.51 141.68 143.25 957,628 +0.13(+0.09%)
Sep 13, 2013 144.65 145.42 142.35 143.12 876,426 -1.53(-1.06%)
Sep 12, 2013 144.39 147.24 143.60 144.65 981,043 +0.35(+0.24%)
Sep 11, 2013 140.04 144.35 139.45 144.30 1,287,494 +4.16(+2.97%)
Sep 10, 2013 140.45 140.86 138.28 140.14 1,218,939 -0.94(-0.67%)
Sep 09, 2013 140.84 141.78 140.15 141.09 808,575 +1.04(+0.75%)
Sep 06, 2013 141.68 143.43 139.96 140.04 1,120,099 -0.88(-0.63%)
Sep 05, 2013 141.06 143.01 140.43 140.92 1,389,638 +0.00(+0.00%)
Sep 04, 2013 139.15 141.47 138.23 140.92 1,348,300 +1.70(+1.22%)
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.