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 (%)
Jan 31, 2014 169.21 172.25 168.75 169.32 1,029,344 -3.07(-1.78%)
Jan 30, 2014 169.23 174.51 169.23 172.39 1,800,734 +4.70(+2.80%)
Jan 29, 2014 171.35 171.48 165.90 167.69 2,917,755 -6.80(-3.90%)
Jan 28, 2014 171.78 175.02 171.06 174.49 1,666,012 +3.22(+1.88%)
Jan 27, 2014 172.50 174.57 168.11 171.27 1,739,182 -1.46(-0.85%)
Jan 24, 2014 177.82 178.36 172.73 172.73 1,588,205 -7.01(-3.90%)
Jan 23, 2014 182.59 184.24 179.00 179.74 1,452,512 -4.25(-2.31%)
Jan 22, 2014 180.04 184.17 177.83 183.99 1,839,040 +4.26(+2.37%)
Jan 21, 2014 173.37 179.92 173.37 179.73 2,310,158 +5.03(+2.88%)
Jan 17, 2014 178.46 174.70 174.70 174.70 2,315,900 -0.82(-0.47%)
Jan 16, 2014 171.35 175.66 171.18 175.52 1,371,366 +2.56(+1.48%)
Jan 15, 2014 172.17 175.24 171.26 172.96 1,354,196 +0.79(+0.46%)
Jan 14, 2014 163.90 172.39 163.90 172.17 2,001,155 +7.39(+4.48%)
Jan 13, 2014 169.31 170.50 164.46 164.78 1,745,634 -4.97(-2.93%)
Jan 10, 2014 171.75 172.70 169.05 169.75 1,430,191 -1.77(-1.03%)
Jan 09, 2014 175.41 176.73 167.85 171.52 2,402,552 -3.85(-2.20%)
Jan 08, 2014 175.00 177.39 174.00 175.37 1,266,376 +0.20(+0.11%)
Jan 07, 2014 174.91 177.29 174.33 175.17 1,211,089 +1.11(+0.64%)
Jan 06, 2014 175.94 175.99 172.70 174.06 1,356,230 -1.99(-1.13%)
Jan 03, 2014 176.32 178.33 173.90 176.05 1,211,011 -0.48(-0.27%)
Jan 02, 2014 182.95 182.95 175.00 176.53 2,082,917 -7.54(-4.10%)
Dec 31, 2013 181.55 184.07 184.07 184.07 1,090,300 +2.37(+1.30%)
Dec 30, 2013 187.23 187.46 181.67 181.70 1,352,125 -5.88(-3.13%)
Dec 27, 2013 186.35 187.98 183.50 187.58 1,289,077 +1.26(+0.68%)
Dec 26, 2013 184.39 186.90 183.42 186.32 853,435 +2.48(+1.35%)
Dec 24, 2013 184.79 186.00 182.93 183.84 635,450 -1.35(-0.73%)
Dec 23, 2013 187.63 190.13 184.29 185.19 2,202,234 -2.10(-1.12%)
Dec 20, 2013 188.67 190.80 187.01 187.29 2,263,353 -0.26(-0.14%)
Dec 19, 2013 183.41 188.85 183.41 187.55 1,877,305 +3.60(+1.96%)
Dec 18, 2013 183.00 184.17 180.35 183.95 1,571,902 +1.52(+0.83%)
Dec 17, 2013 179.52 183.44 177.35 182.43 1,610,799 +2.91(+1.62%)
Dec 16, 2013 179.72 181.60 177.68 179.52 1,211,732 -0.23(-0.13%)
Dec 13, 2013 179.15 180.26 175.53 179.75 1,160,707 +0.67(+0.37%)
Dec 12, 2013 177.27 180.13 176.75 179.08 1,036,485 +2.65(+1.50%)
Dec 11, 2013 177.87 179.61 175.45 176.43 1,560,914 -2.23(-1.25%)
Dec 10, 2013 177.68 183.75 176.90 178.66 1,486,674 +1.22(+0.69%)
Dec 09, 2013 177.62 180.63 174.35 177.44 1,932,902 +0.23(+0.13%)
Dec 06, 2013 185.55 186.02 176.30 177.21 2,213,589 -7.23(-3.92%)
Dec 05, 2013 184.03 186.70 182.88 184.44 1,213,049 -0.83(-0.45%)
Dec 04, 2013 180.51 185.99 180.50 185.27 1,486,714 +3.87(+2.13%)
Dec 03, 2013 180.41 183.65 178.12 181.40 2,484,684 +3.29(+1.85%)
Dec 02, 2013 178.00 178.84 174.92 178.11 1,511,467 +0.36(+0.20%)
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%)
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.