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

Pioneer Natural Resources (NY: PXD )

N/A 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 (%)
Nov 29, 2013 176.25 180.00 172.60 177.75 1,418,885 -1.16(-0.65%)
Nov 27, 2013 181.41 184.25 177.56 178.91 1,428,236 -4.63(-2.52%)
Nov 26, 2013 181.84 188.19 179.50 183.54 2,382,763 +2.50(+1.38%)
Nov 25, 2013 182.36 183.46 175.29 181.04 3,134,959 -5.64(-3.02%)
Nov 22, 2013 186.73 187.44 182.47 186.68 1,112,831 -0.04(-0.02%)
Nov 21, 2013 182.84 189.12 181.11 186.72 1,779,872 +3.59(+1.96%)
Nov 20, 2013 184.97 187.53 181.74 183.13 1,494,293 -0.27(-0.15%)
Nov 19, 2013 186.81 186.85 181.65 183.40 2,672,319 -2.64(-1.42%)
Nov 18, 2013 195.03 195.50 184.88 186.04 2,084,337 -8.51(-4.37%)
Nov 15, 2013 196.26 196.49 192.62 194.55 1,042,613 -0.81(-0.41%)
Nov 14, 2013 195.00 196.79 191.25 195.36 1,735,194 -0.08(-0.04%)
Nov 13, 2013 186.15 195.98 185.35 195.44 3,079,003 +12.69(+6.94%)
Nov 12, 2013 188.40 190.45 181.78 182.75 2,404,223 -5.63(-2.99%)
Nov 11, 2013 189.43 191.40 187.50 188.38 1,577,198 -1.45(-0.76%)
Nov 08, 2013 185.91 193.45 185.88 189.83 2,722,033 +3.67(+1.97%)
Nov 07, 2013 199.13 200.30 184.06 186.16 6,129,715 -12.39(-6.24%)
Nov 06, 2013 210.70 211.74 197.10 198.55 3,661,985 -11.81(-5.61%)
Nov 05, 2013 219.82 221.20 208.12 210.36 3,583,384 -3.05(-1.43%)
Nov 04, 2013 207.22 214.26 206.54 213.41 2,289,674 +8.12(+3.96%)
Nov 01, 2013 205.20 206.89 200.10 205.29 1,780,078 +0.51(+0.25%)
Oct 31, 2013 208.41 209.41 203.90 204.78 1,263,842 -4.12(-1.97%)
Oct 30, 2013 213.00 216.61 205.36 208.90 1,558,112 -4.77(-2.23%)
Oct 29, 2013 209.60 214.10 207.06 213.67 1,738,016 +6.80(+3.29%)
Oct 28, 2013 211.15 211.20 205.69 206.87 1,175,894 -3.90(-1.85%)
Oct 25, 2013 211.00 216.35 207.65 210.77 1,431,138 +0.89(+0.42%)
Oct 24, 2013 202.20 210.49 199.61 209.88 1,387,747 +4.86(+2.37%)
Oct 23, 2013 205.91 206.47 196.40 205.02 3,635,337 -3.49(-1.67%)
Oct 22, 2013 221.89 222.90 208.43 208.51 3,222,911 -11.65(-5.29%)
Oct 21, 2013 224.23 227.42 219.41 220.16 2,244,048 -4.79(-2.13%)
Oct 18, 2013 221.06 225.10 216.67 224.95 2,420,515 +9.17(+4.25%)
Oct 17, 2013 214.32 219.47 211.55 215.78 2,508,785 +3.92(+1.85%)
Oct 16, 2013 206.50 214.48 205.52 211.86 2,855,424 +12.14(+6.08%)
Oct 15, 2013 194.59 202.40 193.50 199.72 2,585,906 +4.71(+2.42%)
Oct 14, 2013 193.00 196.06 190.67 195.01 962,870 +0.01(+0.01%)
Oct 11, 2013 191.30 197.90 191.25 195.00 1,061,327 +2.29(+1.19%)
Oct 10, 2013 192.82 192.99 190.85 192.71 1,235,728 +2.70(+1.42%)
Oct 09, 2013 192.65 193.60 188.20 190.01 1,748,986 -2.04(-1.06%)
Oct 08, 2013 196.12 197.95 191.51 192.05 1,570,403 -3.97(-2.03%)
Oct 07, 2013 198.88 199.69 195.94 196.02 1,332,203 -5.33(-2.65%)
Oct 04, 2013 197.30 202.81 196.91 201.35 2,351,314 +4.32(+2.19%)
Oct 03, 2013 195.37 197.84 192.17 197.03 1,569,499 +1.56(+0.80%)
Oct 02, 2013 193.00 195.67 190.51 195.47 1,240,276 +1.01(+0.52%)
Oct 01, 2013 189.34 195.87 189.06 194.46 1,234,536 +5.66(+3.00%)
Sep 30, 2013 186.38 189.52 184.86 188.80 900,036 +0.02(+0.01%)
Sep 27, 2013 186.50 189.45 185.38 188.78 811,898 +0.55(+0.29%)
Sep 26, 2013 186.42 188.61 184.61 188.23 944,623 +2.10(+1.13%)
Sep 25, 2013 185.18 188.20 185.18 186.13 835,431 +1.58(+0.86%)
Sep 24, 2013 182.82 186.59 181.74 184.55 811,924 +1.75(+0.96%)
Sep 23, 2013 179.65 183.59 179.29 182.80 752,340 +0.06(+0.03%)
Sep 20, 2013 185.81 185.95 181.78 182.74 1,219,594 -3.07(-1.65%)
Sep 19, 2013 187.22 189.33 184.93 185.81 807,095 -1.76(-0.94%)
Sep 18, 2013 184.95 189.24 184.28 187.57 1,214,735 +2.97(+1.61%)
Sep 17, 2013 183.48 185.01 182.07 184.60 879,373 -0.40(-0.22%)
Sep 16, 2013 184.80 185.34 182.97 185.00 741,501 +0.17(+0.09%)
Sep 13, 2013 186.81 187.81 183.84 184.83 678,626 -1.98(-1.06%)
Sep 12, 2013 186.47 190.15 185.46 186.81 759,632 +0.45(+0.24%)
Sep 11, 2013 180.86 186.43 180.10 186.36 996,920 +5.37(+2.97%)
Sep 10, 2013 181.39 181.92 178.58 180.99 943,837 -1.22(-0.67%)
Sep 09, 2013 181.89 183.10 181.00 182.21 626,088 +1.35(+0.75%)
Sep 06, 2013 182.97 185.24 180.76 180.86 867,304 -1.14(-0.63%)
Sep 05, 2013 182.17 184.70 181.36 182.00 1,076,011 +0.00(+0.00%)
Sep 04, 2013 179.71 182.70 178.52 182.00 1,044,002 +2.20(+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.