PIONEER NATURAL RESOURCE CO. (NY: PXD)
199.52 USD  +3.61 (+1.84%)
Streaming Delayed Price  /  Updated: 12:30 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 200.35 200.35 193.03 195.91 1,794,048 -4.77(-2.38%)
Sep 19, 2014 202.84 203.81 200.10 200.68 1,155,700 -1.48(-0.73%)
Sep 18, 2014 206.22 206.44 200.75 202.16 1,517,646 -3.28(-1.60%)
Sep 17, 2014 207.71 208.72 204.65 205.44 1,967,653 -1.38(-0.67%)
Sep 16, 2014 209.25 202.62 206.82 1,229,033 +4.20(+2.07%)
Sep 15, 2014 201.40 203.97 199.00 202.62 906,887 +0.37(+0.18%)
Sep 12, 2014 203.30 203.41 201.01 202.25 1,178,288 -1.37(-0.67%)
Sep 11, 2014 198.18 205.11 197.34 203.62 1,431,926 +3.50(+1.75%)
Sep 10, 2014 198.40 200.35 196.21 200.12 1,266,061 +0.74(+0.37%)
Sep 09, 2014 198.56 201.37 197.93 199.38 1,370,422 +1.42(+0.72%)
Sep 08, 2014 200.31 200.31 194.60 197.96 1,626,129 -4.15(-2.05%)
Sep 05, 2014 203.40 199.41 202.11 1,302,745 +2.20(+1.10%)
Sep 04, 2014 205.95 206.66 198.27 199.91 1,381,821 -6.03(-2.93%)
Sep 03, 2014 205.97 208.50 205.63 205.94 770,893 +0.64(+0.31%)
Sep 02, 2014 207.93 208.29 204.79 205.30 1,255,405 -3.35(-1.61%)
Aug 29, 2014 208.65 208.65 208.65 0 +3.51(+1.71%)
Aug 28, 2014 204.63 206.71 204.10 205.14 756,763 -0.91(-0.44%)
Aug 27, 2014 209.70 209.83 205.11 206.05 1,517,959 -5.30(-2.51%)
Aug 26, 2014 213.11 208.77 211.35 1,558,378 +3.27(+1.57%)
Aug 25, 2014 205.75 208.46 204.67 208.08 824,979 +3.85(+1.89%)
Aug 22, 2014 204.97 205.41 203.02 204.23 642,966 -1.72(-0.84%)
Aug 21, 2014 204.01 206.27 202.43 205.95 860,582 +1.48(+0.72%)
Aug 20, 2014 203.17 205.39 201.79 204.47 762,169 +1.30(+0.64%)
Aug 19, 2014 203.70 205.50 203.00 203.17 828,752 -0.87(-0.43%)
Aug 18, 2014 203.30 203.94 201.00 204.04 1,007,599 +1.03(+0.51%)
Aug 15, 2014 201.60 203.97 200.89 203.01 1,438,608 +2.94(+1.47%)
Aug 14, 2014 205.45 205.45 199.39 200.07 2,810,057 -4.82(-2.35%)
Aug 13, 2014 204.58 204.32 204.89 628,105 +0.31(+0.15%)
Aug 12, 2014 207.60 208.33 202.70 204.58 960,705 -4.26(-2.04%)
Aug 11, 2014 211.53 211.87 208.36 208.84 841,829 -1.27(-0.60%)
Aug 08, 2014 206.77 210.10 204.76 210.11 1,148,868 +4.40(+2.14%)
Aug 07, 2014 207.60 207.62 201.76 205.71 1,464,972 -0.65(-0.31%)
Aug 06, 2014 208.90 213.99 205.24 206.36 2,052,772 -3.62(-1.72%)
Aug 05, 2014 217.34 219.86 208.10 209.98 2,980,509 -12.43(-5.59%)
Aug 04, 2014 216.84 223.40 214.73 222.41 1,386,859 +5.95(+2.75%)
Aug 01, 2014 219.31 224.22 210.62 216.46 3,511,249 -5.00(-2.26%)
Jul 31, 2014 226.49 226.49 220.51 221.46 1,238,744 -5.66(-2.49%)
Jul 30, 2014 229.66 231.05 226.44 227.12 739,864 -1.84(-0.80%)
Jul 29, 2014 227.90 230.86 226.56 228.96 856,632 +1.46(+0.64%)
Jul 28, 2014 230.50 231.28 227.17 227.50 971,779 -3.88(-1.68%)
Jul 25, 2014 231.00 231.76 229.41 231.38 845,775 -0.90(-0.39%)
Jul 24, 2014 231.71 234.60 230.01 232.28 1,052,090 +0.53(+0.23%)
Jul 23, 2014 228.41 232.11 226.80 231.75 951,028 +2.58(+1.13%)
Jul 22, 2014 228.37 229.89 227.16 229.17 1,145,572 +1.51(+0.66%)
Jul 21, 2014 222.33 227.86 221.34 227.66 926,072 +4.56(+2.04%)
Jul 18, 2014 223.04 224.29 221.40 223.10 801,418 +0.52(+0.23%)
Jul 17, 2014 226.01 229.01 222.07 222.58 900,682 -3.11(-1.38%)
Jul 16, 2014 221.82 226.71 220.78 225.69 1,149,865 +5.78(+2.63%)
Jul 15, 2014 224.20 224.43 216.93 219.91 1,666,327 -4.75(-2.11%)
Jul 14, 2014 223.43 225.48 222.41 224.66 840,118 +2.24(+1.01%)
Jul 11, 2014 223.32 224.70 220.48 222.42 1,022,364 -1.72(-0.77%)
Jul 10, 2014 222.80 225.37 221.66 224.14 1,012,281 -1.90(-0.84%)
Jul 09, 2014 224.16 226.50 223.54 226.04 753,771 +2.03(+0.91%)
Jul 08, 2014 222.88 224.96 221.55 224.01 1,533,860 +0.88(+0.39%)
Jul 07, 2014 223.61 224.96 222.50 223.13 588,262 -1.85(-0.82%)
Jul 03, 2014 224.98 224.98 224.98 0 +0.43(+0.19%)
Jul 02, 2014 227.50 228.00 223.50 224.55 1,035,373 -4.20(-1.84%)
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