Pioneer Natural Resources (NY: PXD )

262.50 +2.50 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 107.71 107.87 104.92 106.27 2,491,744 -0.69(-0.65%)
Oct 29, 2015 106.48 108.45 106.22 106.96 1,995,253 +0.28(+0.26%)
Oct 28, 2015 102.77 107.67 102.00 106.68 2,713,754 +4.28(+4.18%)
Oct 27, 2015 102.91 103.19 100.15 102.39 2,582,222 -1.97(-1.89%)
Oct 26, 2015 106.15 106.19 104.36 104.36 2,800,882 -2.10(-1.97%)
Oct 23, 2015 104.84 106.82 103.83 106.46 1,892,031 +0.39(+0.37%)
Oct 22, 2015 105.36 107.11 103.83 106.07 2,768,622 +1.73(+1.66%)
Oct 21, 2015 105.17 105.45 103.55 104.35 1,914,487 -1.33(-1.25%)
Oct 20, 2015 103.48 106.47 102.60 105.67 2,476,633 +2.27(+2.20%)
Oct 19, 2015 107.19 107.24 102.40 103.40 3,204,324 -5.53(-5.07%)
Oct 16, 2015 106.64 109.14 105.88 108.93 2,946,023 +3.09(+2.92%)
Oct 15, 2015 103.06 106.22 102.68 105.83 2,937,044 +2.59(+2.51%)
Oct 14, 2015 102.25 103.87 101.51 103.25 4,049,615 +1.05(+1.02%)
Oct 13, 2015 102.69 104.33 101.94 102.20 3,711,117 -1.63(-1.57%)
Oct 12, 2015 106.27 106.31 102.96 103.83 2,544,150 -2.29(-2.16%)
Oct 09, 2015 107.62 107.93 105.20 106.13 3,015,987 -1.22(-1.13%)
Oct 08, 2015 105.45 108.48 103.26 107.34 5,369,899 +1.89(+1.79%)
Oct 07, 2015 106.92 107.35 102.25 105.45 4,912,730 +0.02(+0.01%)
Oct 06, 2015 103.50 108.33 102.74 105.44 3,937,520 +1.98(+1.92%)
Oct 05, 2015 103.96 106.45 101.77 103.45 4,085,321 +0.99(+0.97%)
Oct 02, 2015 94.32 102.80 94.26 102.46 4,166,306 +7.25(+7.62%)
Oct 01, 2015 95.28 98.69 93.09 95.21 3,048,575 +0.95(+1.01%)
Sep 30, 2015 92.69 95.04 91.76 94.26 2,980,065 +2.47(+2.69%)
Sep 29, 2015 91.52 93.74 90.66 91.79 2,162,094 +1.08(+1.20%)
Sep 28, 2015 93.68 94.08 90.64 90.70 1,859,343 -4.07(-4.29%)
Sep 25, 2015 96.53 96.53 93.89 94.77 1,960,575 -0.65(-0.68%)
Sep 24, 2015 92.84 96.37 92.31 95.42 2,091,227 +1.72(+1.84%)
Sep 23, 2015 95.19 97.57 93.54 93.70 2,557,365 -1.50(-1.57%)
Sep 22, 2015 94.37 96.02 93.51 95.19 2,421,720 -0.72(-0.75%)
Sep 21, 2015 95.32 96.54 93.89 95.92 1,819,556 +1.51(+1.60%)
Sep 18, 2015 93.96 95.88 92.96 94.40 3,285,731 -1.53(-1.59%)
Sep 17, 2015 95.54 98.46 94.84 95.93 2,665,305 +0.39(+0.41%)
Sep 16, 2015 92.06 95.87 91.94 95.54 3,059,258 +4.68(+5.15%)
Sep 15, 2015 90.79 91.96 89.95 90.86 2,326,316 +0.23(+0.26%)
Sep 14, 2015 91.48 91.48 88.95 90.63 1,808,659 -1.05(-1.15%)
Sep 11, 2015 92.42 93.06 89.55 91.69 3,259,036 -2.25(-2.39%)
Sep 10, 2015 92.00 95.20 91.23 93.93 2,243,656 +1.79(+1.94%)
Sep 09, 2015 94.44 95.65 91.93 92.14 2,535,416 -2.13(-2.26%)
Sep 08, 2015 92.45 94.85 91.17 94.27 2,087,803 +2.57(+2.80%)
Sep 04, 2015 91.21 91.70 91.70 91.70 2,382,546 -0.57(-0.62%)
Sep 03, 2015 92.12 94.88 90.63 92.27 2,366,350 +0.53(+0.58%)
Sep 02, 2015 90.22 91.75 86.59 91.74 2,733,967 +2.49(+2.79%)
Sep 01, 2015 92.33 94.16 88.39 89.25 3,194,806 -6.08(-6.38%)
Aug 31, 2015 92.51 96.47 90.19 95.33 3,641,572 +1.39(+1.48%)
Aug 28, 2015 89.15 95.28 88.86 93.94 4,390,099 +4.56(+5.10%)
Aug 27, 2015 86.86 90.73 86.08 89.38 3,391,817 +5.05(+5.99%)
Aug 26, 2015 85.46 85.46 81.98 84.33 4,433,747 +1.25(+1.51%)
Aug 25, 2015 89.06 89.82 82.98 83.07 3,777,321 -3.01(-3.50%)
Aug 24, 2015 86.34 91.33 84.88 86.08 4,271,034 -6.06(-6.57%)
Aug 21, 2015 94.89 96.55 92.10 92.14 4,721,518 -3.14(-3.29%)
Aug 20, 2015 96.57 97.48 94.04 95.28 3,152,573 -1.56(-1.61%)
Aug 19, 2015 99.17 100.00 95.93 96.84 2,800,753 -3.12(-3.12%)
Aug 18, 2015 98.46 100.08 97.73 99.96 1,554,956 +1.48(+1.50%)
Aug 17, 2015 98.66 98.80 97.29 98.48 1,583,644 -0.35(-0.35%)
Aug 14, 2015 98.52 100.04 97.76 98.83 1,449,948 +0.44(+0.45%)
Aug 13, 2015 100.39 100.46 97.46 98.39 2,195,351 -2.64(-2.61%)
Aug 12, 2015 99.04 101.34 97.61 101.03 2,454,735 +1.94(+1.95%)
Aug 11, 2015 96.64 99.18 95.53 99.09 2,281,524 +0.58(+0.59%)
Aug 10, 2015 97.22 99.10 96.13 98.51 2,525,344 +2.08(+2.16%)
Aug 07, 2015 99.28 100.40 95.92 96.43 2,960,411 -2.94(-2.95%)
Aug 06, 2015 97.06 99.95 96.18 99.36 2,795,875 +2.07(+2.13%)
Aug 05, 2015 97.41 101.83 95.89 97.29 4,053,067 +0.60(+0.62%)
Aug 04, 2015 96.85 98.51 96.15 96.70 2,335,377 +1.10(+1.15%)
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.