PIONEER NATURAL RESOURCE CO. (NY: PXD)
138.18 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 136.70 139.53 136.51 138.18 1,976,031 +1.95(+1.43%)
Jul 01, 2015 137.75 139.59 135.05 136.23 2,026,473 -2.46(-1.77%)
Jun 30, 2015 138.65 139.36 136.18 138.69 2,353,926 +1.31(+0.95%)
Jun 29, 2015 138.40 139.54 137.24 137.38 1,356,693 -2.62(-1.87%)
Jun 26, 2015 141.74 142.07 139.14 140.00 4,836,446 -2.24(-1.57%)
Jun 25, 2015 141.84 143.64 141.84 142.24 1,918,934 +0.28(+0.20%)
Jun 24, 2015 142.33 144.31 141.40 141.96 1,793,930 -0.54(-0.38%)
Jun 23, 2015 141.38 143.40 139.44 142.50 2,122,438 +0.64(+0.45%)
Jun 22, 2015 143.45 143.45 141.18 141.86 2,029,039 -0.77(-0.54%)
Jun 19, 2015 143.33 144.78 142.00 142.63 2,147,449 -0.81(-0.56%)
Jun 18, 2015 146.38 146.38 142.60 143.44 3,105,119 -2.03(-1.40%)
Jun 17, 2015 150.50 150.79 145.27 145.47 1,891,382 -3.83(-2.57%)
Jun 16, 2015 147.65 149.50 147.65 149.30 883,613 +1.81(+1.23%)
Jun 15, 2015 146.34 149.05 146.16 147.49 1,660,805 -0.10(-0.07%)
Jun 12, 2015 148.71 148.86 146.96 147.59 1,325,418 -2.22(-1.48%)
Jun 11, 2015 151.07 151.57 149.63 149.81 1,097,566 -0.99(-0.66%)
Jun 10, 2015 151.35 149.12 150.80 1,495,354 +2.03(+1.36%)
Jun 09, 2015 150.70 152.13 148.75 148.77 1,116,232 -0.17(-0.11%)
Jun 08, 2015 150.75 152.85 148.52 148.94 1,425,295 -2.57(-1.70%)
Jun 05, 2015 147.61 153.51 147.61 151.51 1,706,742 +2.82(+1.90%)
Jun 04, 2015 149.57 150.70 148.29 148.69 1,261,989 -2.23(-1.48%)
Jun 03, 2015 153.00 154.23 150.50 150.92 2,094,194 -2.57(-1.67%)
Jun 02, 2015 150.54 154.87 148.10 153.49 2,395,797 +3.72(+2.48%)
Jun 01, 2015 147.94 150.00 147.60 149.77 1,703,386 +1.94(+1.31%)
May 29, 2015 149.00 150.31 147.82 147.83 1,490,398 -0.86(-0.58%)
May 28, 2015 151.23 151.61 147.38 148.69 2,027,411 -2.84(-1.87%)
May 27, 2015 152.69 153.72 150.04 151.53 1,376,541 -1.67(-1.09%)
May 26, 2015 153.25 154.86 152.22 153.20 1,984,044 -1.67(-1.08%)
May 22, 2015 154.87 154.87 154.87 0 -1.13(-0.72%)
May 21, 2015 153.24 156.33 153.15 156.00 1,740,669 +3.98(+2.62%)
May 20, 2015 153.79 153.96 150.74 152.02 1,698,901 -0.95(-0.62%)
May 19, 2015 155.61 156.20 152.44 152.97 1,898,807 -4.71(-2.99%)
May 18, 2015 154.74 158.08 154.12 157.68 2,071,431 +3.01(+1.95%)
May 15, 2015 152.75 155.36 151.21 154.67 1,997,385 +1.43(+0.93%)
May 14, 2015 151.84 154.65 150.03 153.24 2,989,307 +1.35(+0.89%)
May 13, 2015 156.46 156.49 150.97 151.89 1,696,164 -2.65(-1.71%)
May 12, 2015 153.00 155.48 152.03 154.54 1,971,820 +1.55(+1.01%)
May 11, 2015 158.74 158.74 152.87 152.99 2,874,299 -6.07(-3.82%)
May 08, 2015 160.31 160.68 156.10 159.06 3,813,344 -0.51(-0.32%)
May 07, 2015 159.90 155.07 159.57 3,653,028 -0.33(-0.21%)
May 06, 2015 161.59 163.77 158.25 159.90 4,335,829 -3.15(-1.93%)
May 05, 2015 169.81 171.89 161.81 163.05 4,018,295 -5.28(-3.14%)
May 04, 2015 172.37 173.59 162.50 168.33 5,439,812 -3.23(-1.88%)
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