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

Pioneer Natural Resources (NY: PXD )

267.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 31, 2016 126.09 126.85 123.84 124.32 1,984,900 -1.00(-0.80%)
May 27, 2016 125.79 125.33 125.33 125.33 1,665,042 -0.53(-0.43%)
May 26, 2016 127.14 128.73 125.42 125.86 2,632,183 -0.14(-0.11%)
May 25, 2016 127.22 128.40 125.46 126.00 2,568,888 -0.38(-0.30%)
May 24, 2016 127.18 128.84 125.54 126.38 1,935,075 +0.27(+0.21%)
May 23, 2016 126.16 126.78 125.21 126.11 1,763,001 -1.33(-1.05%)
May 20, 2016 126.79 128.37 125.41 127.44 2,119,882 +1.16(+0.92%)
May 19, 2016 125.68 126.69 122.25 126.28 2,820,081 -0.40(-0.31%)
May 18, 2016 128.30 128.87 125.77 126.67 1,625,293 -1.68(-1.31%)
May 17, 2016 128.47 129.50 127.77 128.36 1,783,074 -0.52(-0.40%)
May 16, 2016 128.96 130.67 128.42 128.88 1,785,099 +2.02(+1.59%)
May 13, 2016 128.86 130.54 126.71 126.86 1,839,436 -2.67(-2.06%)
May 12, 2016 128.82 130.67 126.64 129.53 2,530,918 +2.24(+1.76%)
May 11, 2016 124.45 127.41 123.89 127.29 1,922,605 +2.20(+1.76%)
May 10, 2016 124.01 125.62 123.68 125.08 1,446,592 +1.06(+0.86%)
May 09, 2016 122.25 124.55 121.89 124.02 2,076,613 +0.37(+0.30%)
May 06, 2016 123.90 126.37 123.36 123.66 1,693,650 -1.83(-1.46%)
May 05, 2016 124.73 126.96 123.79 125.49 3,197,803 +3.45(+2.83%)
May 04, 2016 123.70 124.84 120.78 122.04 2,219,409 -1.43(-1.16%)
May 03, 2016 126.83 126.83 122.34 123.46 3,035,303 -4.96(-3.86%)
May 02, 2016 128.58 129.33 126.78 128.43 2,167,606 -0.38(-0.30%)
Apr 29, 2016 128.20 130.96 125.67 128.81 2,813,747 +0.86(+0.67%)
Apr 28, 2016 129.65 132.67 126.99 127.95 3,135,795 -2.89(-2.21%)
Apr 27, 2016 130.74 133.29 126.83 130.84 5,006,476 +2.60(+2.03%)
Apr 26, 2016 123.53 129.31 123.07 128.23 6,277,978 +9.20(+7.73%)
Apr 25, 2016 118.26 119.66 117.53 119.04 2,708,750 +0.27(+0.23%)
Apr 22, 2016 117.67 120.54 117.32 118.76 2,898,671 +1.95(+1.67%)
Apr 21, 2016 120.31 120.96 116.43 116.81 3,029,113 -3.18(-2.65%)
Apr 20, 2016 117.67 121.17 116.10 119.99 2,874,111 +1.98(+1.68%)
Apr 19, 2016 115.43 118.76 114.42 118.00 3,597,320 +3.75(+3.28%)
Apr 18, 2016 108.95 115.34 107.79 114.25 2,910,300 +2.48(+2.22%)
Apr 15, 2016 114.99 115.77 111.47 111.77 3,671,347 -4.29(-3.70%)
Apr 14, 2016 114.00 116.17 112.44 116.06 2,695,382 +2.33(+2.05%)
Apr 13, 2016 114.27 114.58 111.47 113.72 3,057,469 -0.59(-0.52%)
Apr 12, 2016 111.08 116.58 110.73 114.31 3,736,533 +3.77(+3.41%)
Apr 11, 2016 113.00 113.77 110.44 110.54 2,232,602 -1.72(-1.53%)
Apr 08, 2016 112.54 114.63 111.22 112.27 2,143,022 +2.32(+2.11%)
Apr 07, 2016 110.23 111.21 108.57 109.95 1,777,986 -0.89(-0.80%)
Apr 06, 2016 110.47 112.64 109.54 110.84 2,643,302 +1.47(+1.34%)
Apr 05, 2016 106.57 110.16 106.57 109.37 2,625,637 +2.02(+1.88%)
Apr 04, 2016 109.21 111.35 106.95 107.36 2,460,301 -1.02(-0.94%)
Apr 01, 2016 106.39 109.14 106.22 108.38 1,877,675 -0.76(-0.70%)
Mar 31, 2016 108.19 109.55 107.10 109.14 2,605,546 +0.25(+0.23%)
Mar 30, 2016 109.44 110.59 108.01 108.89 2,656,323 +0.44(+0.41%)
Mar 29, 2016 105.77 108.57 104.65 108.44 2,208,970 +1.88(+1.76%)
Mar 28, 2016 108.25 108.53 103.99 106.57 2,115,935 -1.34(-1.24%)
Mar 24, 2016 103.50 107.91 107.91 107.91 2,253,208 +1.88(+1.77%)
Mar 23, 2016 108.33 108.46 105.29 106.03 2,415,637 -2.66(-2.45%)
Mar 22, 2016 109.57 111.21 108.60 108.69 1,812,337 -1.46(-1.32%)
Mar 21, 2016 110.16 113.09 107.89 110.15 3,026,899 -0.78(-0.70%)
Mar 18, 2016 111.26 112.57 108.32 110.92 5,052,562 +0.64(+0.58%)
Mar 17, 2016 108.00 111.87 106.84 110.28 4,868,464 +3.70(+3.47%)
Mar 16, 2016 105.98 107.95 103.07 106.58 3,385,037 +1.47(+1.39%)
Mar 15, 2016 103.81 105.36 102.63 105.12 2,567,408 +0.16(+0.15%)
Mar 14, 2016 105.05 106.63 103.91 104.96 2,970,753 -1.28(-1.20%)
Mar 11, 2016 101.94 106.97 101.89 106.24 4,488,965 +5.85(+5.83%)
Mar 10, 2016 98.67 101.53 97.29 100.39 3,233,218 +0.63(+0.63%)
Mar 09, 2016 99.05 100.39 96.36 99.76 2,555,989 +2.35(+2.41%)
Mar 08, 2016 100.35 101.51 96.48 97.41 3,927,346 -3.87(-3.82%)
Mar 07, 2016 99.36 102.11 94.64 101.28 6,621,805 +1.43(+1.43%)
Mar 04, 2016 100.78 103.34 97.90 99.85 5,082,172 +0.41(+0.41%)
Mar 03, 2016 101.55 103.29 98.37 99.44 4,812,914 -2.31(-2.27%)
Mar 02, 2016 98.74 101.82 96.93 101.75 4,046,919 +2.44(+2.46%)
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.