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

Pioneer Natural Resources (NY: PXD )

269.62 UNCHANGED
Last Price Updated: 7:00 PM 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 (%)
Dec 31, 2014 115.08 115.28 115.28 115.28 2,235,280 -0.95(-0.81%)
Dec 30, 2014 117.56 119.11 116.00 116.22 1,985,326 -2.50(-2.11%)
Dec 29, 2014 118.05 119.57 116.61 118.72 2,207,600 +1.59(+1.36%)
Dec 26, 2014 118.04 118.88 116.24 117.13 984,381 +0.31(+0.27%)
Dec 24, 2014 116.63 116.82 116.82 116.82 1,229,010 -1.24(-1.05%)
Dec 23, 2014 117.03 118.40 115.84 118.06 2,209,845 +1.96(+1.69%)
Dec 22, 2014 117.41 117.54 113.74 116.10 2,824,773 -2.16(-1.83%)
Dec 19, 2014 116.89 118.53 113.70 118.26 5,518,418 +3.69(+3.22%)
Dec 18, 2014 115.76 117.33 110.95 114.57 4,413,206 +2.43(+2.17%)
Dec 17, 2014 104.46 113.24 104.42 112.14 5,015,266 +7.75(+7.42%)
Dec 16, 2014 101.96 107.87 101.25 104.39 4,911,633 +2.04(+1.99%)
Dec 15, 2014 103.72 105.36 102.01 102.36 3,793,890 +0.71(+0.70%)
Dec 12, 2014 99.13 104.22 98.59 101.65 4,205,358 +0.50(+0.50%)
Dec 11, 2014 101.88 105.32 101.03 101.14 3,466,095 -0.74(-0.72%)
Dec 10, 2014 102.50 104.03 100.72 101.88 4,025,329 -3.70(-3.51%)
Dec 09, 2014 103.10 106.55 103.01 105.58 3,318,580 +2.29(+2.22%)
Dec 08, 2014 107.64 108.25 102.18 103.29 4,731,294 -7.46(-6.73%)
Dec 05, 2014 112.40 113.84 110.59 110.75 4,088,934 -1.96(-1.74%)
Dec 04, 2014 110.29 114.09 110.08 112.70 4,435,578 -4.03(-3.45%)
Dec 03, 2014 114.12 119.11 113.94 116.73 3,075,226 +3.38(+2.98%)
Dec 02, 2014 111.50 116.38 111.50 113.36 3,969,630 +1.18(+1.06%)
Dec 01, 2014 110.08 112.96 108.51 112.17 5,078,137 +1.25(+1.12%)
Nov 28, 2014 114.96 115.08 107.69 110.92 4,314,317 -13.61(-10.93%)
Nov 26, 2014 128.47 124.54 124.54 124.54 3,772,123 -4.57(-3.54%)
Nov 25, 2014 134.33 135.42 128.71 129.11 3,823,098 -3.32(-2.51%)
Nov 24, 2014 135.46 136.79 131.78 132.43 2,810,824 -4.02(-2.95%)
Nov 21, 2014 136.91 137.72 135.06 136.45 2,624,591 +2.83(+2.11%)
Nov 20, 2014 130.77 134.09 130.49 133.62 2,289,232 +2.87(+2.19%)
Nov 19, 2014 130.04 131.41 128.10 130.76 1,964,755 +1.46(+1.13%)
Nov 18, 2014 127.78 130.04 127.01 129.30 2,247,656 +1.49(+1.16%)
Nov 17, 2014 131.04 131.04 127.23 127.81 2,973,471 -4.33(-3.28%)
Nov 14, 2014 129.65 132.43 128.11 132.14 2,763,079 +4.23(+3.31%)
Nov 13, 2014 130.81 131.56 126.87 127.92 3,196,220 -4.06(-3.07%)
Nov 12, 2014 131.02 134.36 130.96 131.97 2,140,548 -1.06(-0.80%)
Nov 11, 2014 132.88 134.22 129.92 133.03 2,826,669 -0.06(-0.05%)
Nov 10, 2014 138.84 139.93 132.05 133.10 2,846,028 -3.75(-2.74%)
Nov 07, 2014 135.71 139.31 135.37 136.84 4,480,307 +1.45(+1.07%)
Nov 06, 2014 133.42 135.84 132.48 135.40 5,903,175 +1.53(+1.14%)
Nov 05, 2014 134.30 136.21 132.07 133.87 10,698,005 -6.23(-4.45%)
Nov 04, 2014 142.47 143.18 137.86 140.10 3,337,674 -5.60(-3.84%)
Nov 03, 2014 147.72 151.63 144.16 145.70 3,219,326 -0.71(-0.49%)
Oct 31, 2014 143.27 147.00 139.92 146.42 2,711,838 +2.87(+2.00%)
Oct 30, 2014 142.57 144.75 139.79 143.55 1,886,689 -0.57(-0.40%)
Oct 29, 2014 144.65 147.14 142.11 144.12 1,932,140 +1.81(+1.27%)
Oct 28, 2014 138.01 142.85 135.91 142.31 2,240,473 +5.66(+4.14%)
Oct 27, 2014 137.01 140.26 140.26 136.65 2,570,887 -3.61(-2.57%)
Oct 24, 2014 141.08 141.59 138.44 140.26 1,718,896 -2.19(-1.54%)
Oct 23, 2014 140.93 144.32 139.46 142.45 2,056,863 +3.83(+2.77%)
Oct 22, 2014 143.92 145.32 138.40 138.62 2,182,203 -5.38(-3.74%)
Oct 21, 2014 141.15 144.18 140.68 144.00 2,451,196 +4.82(+3.47%)
Oct 20, 2014 137.55 139.02 137.31 139.18 1,760,897 +0.80(+0.58%)
Oct 17, 2014 140.17 142.63 136.70 138.38 3,146,043 +0.59(+0.43%)
Oct 16, 2014 129.77 139.26 128.99 137.79 4,596,148 +4.91(+3.70%)
Oct 15, 2014 124.79 133.73 121.45 132.88 4,846,496 +5.27(+4.13%)
Oct 14, 2014 131.11 134.30 126.43 127.61 4,394,797 -2.52(-1.93%)
Oct 13, 2014 136.69 138.87 129.98 130.13 3,599,075 -6.36(-4.66%)
Oct 10, 2014 138.15 142.58 133.61 136.49 3,236,382 -1.36(-0.99%)
Oct 09, 2014 141.35 142.61 136.93 137.85 3,293,958 -5.96(-4.15%)
Oct 08, 2014 141.51 144.20 138.19 143.81 3,179,791 +2.07(+1.46%)
Oct 07, 2014 143.70 145.79 141.75 141.75 2,314,176 -3.08(-2.13%)
Oct 06, 2014 145.51 146.87 142.13 144.83 2,183,822 +0.49(+0.34%)
Oct 03, 2014 146.35 146.61 141.24 144.34 2,473,710 -1.53(-1.05%)
Oct 02, 2014 145.77 147.07 141.77 145.87 3,370,518 -1.13(-0.77%)
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.