Pioneer Natural Resources (NY: PXD)
108.79 USD  -2.50 (-2.25%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 10, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 10, 2016 109.58 113.60 108.27 108.79 3,418,971 -2.50(-2.25%)
Feb 09, 2016 113.01 115.61 108.65 111.29 4,309,908 -3.90(-3.39%)
Feb 08, 2016 117.19 117.44 112.04 115.19 4,252,032 -3.61(-3.04%)
Feb 05, 2016 123.21 123.27 118.00 118.80 3,508,280 -5.69(-4.57%)
Feb 04, 2016 129.33 133.79 123.82 124.49 3,717,189 -2.83(-2.22%)
Feb 03, 2016 123.66 127.39 119.44 127.32 2,565,479 +5.80(+4.77%)
Feb 02, 2016 118.26 123.97 117.84 121.52 2,286,666 -0.77(-0.63%)
Feb 01, 2016 121.79 123.49 120.21 122.29 2,367,506 -1.66(-1.34%)
Jan 29, 2016 121.00 124.10 119.83 123.95 3,692,283 +3.94(+3.28%)
Jan 28, 2016 119.10 120.62 116.35 120.01 5,262,057 +6.11(+5.36%)
Jan 27, 2016 112.85 117.27 111.73 113.90 2,798,080 +0.36(+0.32%)
Jan 26, 2016 110.36 114.29 107.97 113.54 2,395,947 +5.79(+5.37%)
Jan 25, 2016 110.45 113.33 107.60 107.75 2,603,878 -5.75(-5.07%)
Jan 22, 2016 117.30 117.90 112.43 113.50 4,163,953 +1.70(+1.52%)
Jan 21, 2016 108.92 115.00 106.73 111.80 4,017,926 +2.76(+2.53%)
Jan 20, 2016 109.37 110.99 103.50 109.04 5,242,173 -2.58(-2.31%)
Jan 19, 2016 114.55 115.00 109.04 111.62 2,824,063 -1.52(-1.34%)
Jan 15, 2016 113.14 113.14 113.14 0 -2.82(-2.43%)
Jan 14, 2016 115.12 118.79 113.45 115.96 4,341,955 +1.76(+1.54%)
Jan 13, 2016 114.99 117.21 111.92 114.20 3,518,043 +0.96(+0.85%)
Jan 12, 2016 115.94 116.64 108.46 113.24 4,004,810 -0.27(-0.24%)
Jan 11, 2016 116.89 117.17 112.01 113.51 4,995,962 -2.33(-2.01%)
Jan 08, 2016 117.25 117.67 115.35 115.84 3,143,162 -0.58(-0.50%)
Jan 07, 2016 115.54 118.51 115.04 116.42 5,316,343 +0.27(+0.23%)
Jan 06, 2016 115.30 117.13 114.97 116.15 14,054,686 -9.02(-7.21%)
Jan 05, 2016 124.35 126.09 122.84 125.17 1,446,728 +0.82(+0.66%)
Jan 04, 2016 125.19 127.09 122.04 124.35 1,778,917 -1.03(-0.82%)
Dec 31, 2015 125.38 125.38 125.38 0 +0.91(+0.73%)
Dec 30, 2015 121.90 125.28 121.90 124.47 1,333,706 +0.01(+0.01%)
Dec 29, 2015 123.75 125.07 121.55 124.46 1,619,726 +2.88(+2.37%)
Dec 28, 2015 122.50 122.99 120.55 121.58 1,250,701 -3.44(-2.75%)
Dec 24, 2015 125.02 125.02 125.02 0 -0.82(-0.65%)
Dec 23, 2015 119.96 126.11 119.56 125.84 3,236,475 +9.29(+7.97%)
Dec 22, 2015 115.70 119.69 115.16 116.55 3,797,180 +0.84(+0.73%)
Dec 21, 2015 121.28 121.28 114.40 115.71 5,069,818 -5.57(-4.59%)
Dec 18, 2015 130.51 130.97 121.26 121.28 4,875,229 -9.23(-7.07%)
Dec 17, 2015 134.51 135.44 126.11 130.51 4,790,850 -3.89(-2.89%)
Dec 16, 2015 144.89 145.05 134.01 134.40 3,394,259 -10.18(-7.04%)
Dec 15, 2015 143.63 145.24 140.94 144.58 1,951,233 +3.47(+2.46%)
Dec 14, 2015 138.75 142.92 138.17 141.11 2,888,733 +1.12(+0.80%)
Dec 11, 2015 143.14 143.24 139.87 139.99 2,466,291 -5.40(-3.71%)
Dec 10, 2015 142.31 149.70 141.47 145.39 3,411,543 +2.29(+1.60%)
Dec 09, 2015 141.27 146.49 140.05 143.10 3,242,084 +2.75(+1.96%)
Dec 08, 2015 133.74 141.04 132.17 140.35 3,886,730 +2.84(+2.07%)
Dec 07, 2015 141.50 141.50 133.08 137.51 4,401,619 -8.59(-5.88%)
Dec 04, 2015 142.96 147.32 141.27 146.10 2,154,689 +0.92(+0.63%)
Dec 03, 2015 145.25 147.28 143.82 145.18 1,716,743 +1.36(+0.95%)
Dec 02, 2015 148.17 148.62 142.84 143.82 2,020,692 -5.43(-3.64%)
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