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 (%)
Jun 30, 2016 117.65 117.83 116.17 117.20 2,376,356 -0.33(-0.28%)
Jun 29, 2016 117.72 118.53 117.34 117.53 5,170,187 +1.49(+1.28%)
Jun 28, 2016 116.33 117.41 115.55 116.04 3,685,854 +2.40(+2.11%)
Jun 27, 2016 117.49 117.72 113.23 113.64 3,370,956 -4.89(-4.13%)
Jun 24, 2016 119.30 120.73 118.22 118.53 5,923,413 -5.94(-4.78%)
Jun 23, 2016 124.49 125.90 123.76 124.47 2,579,790 +1.43(+1.16%)
Jun 22, 2016 122.86 124.64 121.36 123.05 3,526,319 +1.33(+1.10%)
Jun 21, 2016 119.33 122.31 118.47 121.72 4,219,351 +2.39(+2.00%)
Jun 20, 2016 121.49 121.63 118.99 119.33 3,501,978 -0.37(-0.31%)
Jun 17, 2016 119.75 120.24 118.65 119.70 4,218,321 +1.39(+1.17%)
Jun 16, 2016 121.30 121.70 117.75 118.31 10,628,755 -7.64(-6.07%)
Jun 15, 2016 125.37 127.41 124.39 125.96 1,494,993 -0.42(-0.33%)
Jun 14, 2016 123.77 126.48 123.77 126.37 1,480,291 +1.83(+1.47%)
Jun 13, 2016 123.11 126.73 122.55 124.55 2,015,883 +0.88(+0.71%)
Jun 10, 2016 125.95 127.03 123.15 123.67 1,954,783 -3.60(-2.83%)
Jun 09, 2016 127.55 129.61 127.17 127.27 1,353,415 -2.25(-1.74%)
Jun 08, 2016 129.76 131.35 128.39 129.52 2,716,642 +1.17(+0.91%)
Jun 07, 2016 125.20 128.37 124.79 128.35 2,445,334 +3.64(+2.92%)
Jun 06, 2016 125.23 125.92 123.95 124.71 1,944,026 +0.88(+0.71%)
Jun 03, 2016 123.73 124.37 122.55 123.82 1,658,642 +0.27(+0.22%)
Jun 02, 2016 122.31 124.00 121.14 123.55 1,772,783 -0.06(-0.05%)
Jun 01, 2016 124.27 124.39 122.38 123.61 1,460,784 -0.65(-0.52%)
May 31, 2016 126.03 126.79 123.78 124.27 1,985,830 -1.00(-0.80%)
May 27, 2016 125.73 125.27 125.27 125.27 1,665,823 -0.53(-0.43%)
May 26, 2016 127.08 128.67 125.36 125.80 2,633,417 -0.14(-0.11%)
May 25, 2016 127.17 128.34 125.40 125.94 2,570,093 -0.38(-0.30%)
May 24, 2016 127.12 128.78 125.48 126.32 1,935,982 +0.27(+0.21%)
May 23, 2016 126.10 126.72 125.15 126.05 1,763,828 -1.33(-1.05%)
May 20, 2016 126.73 128.30 125.35 127.38 2,120,875 +1.16(+0.92%)
May 19, 2016 125.62 126.63 122.19 126.22 2,821,404 -0.40(-0.31%)
May 18, 2016 128.24 128.81 125.72 126.61 1,626,055 -1.68(-1.31%)
May 17, 2016 128.41 129.44 127.71 128.30 1,783,910 -0.52(-0.40%)
May 16, 2016 128.90 130.61 128.36 128.82 1,785,936 +2.02(+1.59%)
May 13, 2016 128.80 130.48 126.65 126.80 1,840,298 -2.67(-2.06%)
May 12, 2016 128.76 130.61 126.58 129.47 2,532,105 +2.24(+1.76%)
May 11, 2016 124.39 127.35 123.83 127.23 1,923,507 +2.20(+1.76%)
May 10, 2016 123.96 125.56 123.62 125.03 1,447,270 +1.06(+0.86%)
May 09, 2016 122.20 124.49 121.83 123.96 2,077,586 +0.36(+0.30%)
May 06, 2016 123.84 126.31 123.30 123.60 1,694,444 -1.83(-1.46%)
May 05, 2016 124.68 126.90 123.73 125.43 3,199,302 +3.45(+2.83%)
May 04, 2016 123.64 124.78 120.72 121.98 2,220,449 -1.43(-1.16%)
May 03, 2016 126.77 126.77 122.28 123.41 3,036,726 -4.96(-3.86%)
May 02, 2016 128.52 129.26 126.72 128.37 2,168,622 -0.38(-0.30%)
Apr 29, 2016 128.14 130.90 125.61 128.75 2,815,066 +0.86(+0.67%)
Apr 28, 2016 129.59 132.61 126.93 127.89 3,137,265 -2.89(-2.21%)
Apr 27, 2016 130.68 133.23 126.77 130.78 5,008,823 +2.60(+2.03%)
Apr 26, 2016 123.47 129.25 123.01 128.17 6,280,922 +9.19(+7.73%)
Apr 25, 2016 118.20 119.61 117.48 118.98 2,710,020 +0.27(+0.23%)
Apr 22, 2016 117.62 120.48 117.27 118.71 2,900,030 +1.95(+1.67%)
Apr 21, 2016 120.26 120.90 116.38 116.75 3,030,533 -3.18(-2.65%)
Apr 20, 2016 117.62 121.11 116.04 119.93 2,875,459 +1.98(+1.68%)
Apr 19, 2016 115.38 118.70 114.37 117.95 3,599,007 +3.75(+3.29%)
Apr 18, 2016 108.90 115.29 107.74 114.20 2,911,664 +2.48(+2.22%)
Apr 15, 2016 114.93 115.72 111.42 111.72 3,673,069 -4.29(-3.69%)
Apr 14, 2016 113.94 116.12 112.39 116.00 2,696,646 +2.33(+2.05%)
Apr 13, 2016 114.22 114.52 111.42 113.67 3,058,902 -0.59(-0.52%)
Apr 12, 2016 111.03 116.52 110.68 114.26 3,738,285 +3.77(+3.41%)
Apr 11, 2016 112.95 113.72 110.39 110.49 2,233,649 -1.72(-1.53%)
Apr 08, 2016 112.48 114.58 111.17 112.21 2,144,027 +2.32(+2.11%)
Apr 07, 2016 110.18 111.16 108.52 109.89 1,778,819 -0.89(-0.81%)
Apr 06, 2016 110.42 112.58 109.48 110.79 2,644,541 +1.47(+1.34%)
Apr 05, 2016 106.52 110.11 106.52 109.32 2,626,868 +2.02(+1.88%)
Apr 04, 2016 109.16 111.30 106.90 107.31 2,461,454 -1.02(-0.94%)
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.