PIONEER NATURAL RESOURCE CO. (NY: PXD)
175.20 USD  -2.01 (-1.13%)
Streaming Delayed Price  /  Updated: 10:34 AM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 178.60 180.35 176.80 177.21 768,200 -0.72(-0.40%)
Apr 17, 2015 178.29 179.88 176.65 177.93 1,512,638 -2.30(-1.28%)
Apr 16, 2015 178.76 181.97 177.54 180.23 1,479,704 +0.29(+0.16%)
Apr 15, 2015 178.12 180.56 175.41 179.94 2,061,519 +3.81(+2.16%)
Apr 14, 2015 173.08 176.85 172.60 176.13 1,049,427 +4.13(+2.40%)
Apr 13, 2015 174.66 175.84 171.25 172.00 908,008 -0.52(-0.30%)
Apr 10, 2015 174.68 175.33 172.32 172.52 1,370,580 -2.07(-1.19%)
Apr 09, 2015 171.44 176.21 171.41 174.59 1,793,740 +4.14(+2.43%)
Apr 08, 2015 173.17 174.50 170.10 170.45 1,929,551 -1.41(-0.82%)
Apr 07, 2015 173.31 175.33 171.77 171.86 1,349,245 -1.72(-0.99%)
Apr 06, 2015 171.48 174.22 171.48 173.58 1,845,808 +2.64(+1.54%)
Apr 02, 2015 170.94 170.94 170.94 0 +4.06(+2.43%)
Apr 01, 2015 164.94 169.11 164.92 166.88 1,931,331 +3.37(+2.06%)
Mar 31, 2015 164.05 166.30 163.41 163.51 1,686,633 -2.99(-1.80%)
Mar 30, 2015 166.13 167.06 163.64 166.50 1,337,878 +2.89(+1.77%)
Mar 27, 2015 165.09 161.40 163.61 1,476,463 -0.40(-0.24%)
Mar 26, 2015 164.90 167.30 163.74 164.01 2,619,909 +1.96(+1.21%)
Mar 25, 2015 159.83 163.32 159.06 162.05 1,619,670 +4.05(+2.56%)
Mar 24, 2015 159.32 159.90 156.00 158.00 1,726,372 -1.01(-0.64%)
Mar 23, 2015 163.43 164.81 158.99 159.01 1,398,148 -4.55(-2.78%)
Mar 20, 2015 161.22 164.54 160.05 163.56 2,700,394 +4.82(+3.04%)
Mar 19, 2015 155.50 159.17 154.77 158.74 1,543,139 +0.49(+0.31%)
Mar 18, 2015 155.08 160.85 152.81 158.25 2,825,259 +1.73(+1.11%)
Mar 17, 2015 156.10 158.17 154.35 156.52 1,791,937 -0.48(-0.31%)
Mar 16, 2015 154.14 157.12 151.88 157.00 1,887,842 +2.36(+1.53%)
Mar 13, 2015 151.07 154.97 150.70 154.64 2,402,862 +1.37(+0.89%)
Mar 12, 2015 154.56 155.41 152.71 153.27 1,840,225 +0.13(+0.08%)
Mar 11, 2015 152.11 154.95 151.33 153.14 1,566,586 +1.16(+0.76%)
Mar 10, 2015 151.95 155.27 151.53 151.98 2,149,524 -1.23(-0.80%)
Mar 09, 2015 156.20 157.08 153.00 153.21 1,204,896 -2.96(-1.90%)
Mar 06, 2015 158.00 160.47 155.51 156.17 1,951,012 -4.27(-2.66%)
Mar 05, 2015 162.01 162.80 160.37 160.44 2,467,934 -2.57(-1.58%)
Mar 04, 2015 163.36 156.69 163.01 3,336,219 +3.51(+2.20%)
Mar 03, 2015 155.24 159.16 155.16 159.50 2,598,910 +4.75(+3.07%)
Mar 02, 2015 151.93 155.45 150.59 154.75 1,138,872 +2.23(+1.46%)
Feb 27, 2015 156.05 156.50 151.92 152.52 1,533,103 -3.51(-2.25%)
Feb 26, 2015 159.40 160.43 155.00 156.03 1,539,219 -4.32(-2.69%)
Feb 25, 2015 157.03 161.42 156.64 160.35 1,333,991 +2.98(+1.89%)
Feb 24, 2015 157.03 158.13 155.15 157.37 1,655,945 +1.17(+0.75%)
Feb 23, 2015 158.55 158.55 153.68 156.20 1,923,865 -2.56(-1.61%)
Feb 20, 2015 159.85 160.63 157.85 158.76 1,973,280 -1.40(-0.87%)
Feb 19, 2015 151.35 160.83 151.20 160.16 2,347,048 +3.21(+2.05%)
Feb 18, 2015 155.38 161.26 155.38 156.95 2,011,776 -0.71(-0.45%)
Feb 17, 2015 155.23 158.72 154.89 157.66 1,670,353 -0.19(-0.12%)
Feb 13, 2015 157.85 157.85 157.85 0 +9.71(+6.55%)
Feb 12, 2015 149.43 151.98 147.81 148.14 3,686,560 +1.17(+0.80%)
Feb 11, 2015 143.69 151.23 143.24 146.97 5,715,618 -6.15(-4.02%)
Feb 10, 2015 154.01 154.90 149.78 153.12 3,119,819 -1.00(-0.65%)
Feb 09, 2015 157.99 159.66 153.59 154.12 3,540,206 -2.53(-1.62%)
Feb 06, 2015 160.05 160.26 154.28 156.65 2,540,891 -1.94(-1.22%)
Feb 05, 2015 159.98 162.20 157.15 158.59 2,170,167 +1.08(+0.69%)
Feb 04, 2015 159.17 160.86 155.36 157.51 2,268,729 -4.11(-2.54%)
Feb 03, 2015 160.15 162.83 157.78 161.62 3,476,008 +4.50(+2.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here