PIONEER NATURAL RESOURCE CO. (NY: PXD)
164.01 USD  +1.96 (+1.21%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 153.50 158.45 153.06 157.12 2,685,839 +6.59(+4.38%)
Jan 30, 2015 145.57 151.81 144.57 150.53 2,411,958 +4.27(+2.92%)
Jan 29, 2015 147.00 147.00 141.71 146.26 1,840,189 +1.71(+1.18%)
Jan 28, 2015 154.35 154.35 144.04 144.55 2,467,360 -10.57(-6.81%)
Jan 27, 2015 153.83 156.61 152.36 155.12 1,444,560 +0.09(+0.06%)
Jan 26, 2015 152.91 155.48 150.75 155.03 1,476,402 +2.17(+1.42%)
Jan 23, 2015 152.38 156.06 151.93 152.86 1,789,571 +0.40(+0.26%)
Jan 22, 2015 154.21 154.49 148.00 152.46 1,714,232 -0.48(-0.31%)
Jan 21, 2015 149.21 154.32 148.35 152.94 1,482,215 +5.56(+3.77%)
Jan 20, 2015 146.80 148.30 144.31 147.38 2,179,435 -2.59(-1.73%)
Jan 16, 2015 142.88 150.74 141.88 149.97 4,083,755 +8.66(+6.13%)
Jan 15, 2015 141.17 141.31 3,074,520 -0.92(-0.65%)
Jan 14, 2015 135.99 142.42 134.60 142.23 3,187,805 +4.34(+3.15%)
Jan 13, 2015 137.89 3,051,215 +2.96(+2.19%)
Jan 12, 2015 139.48 139.56 133.95 134.93 2,510,889 -7.59(-5.33%)
Jan 09, 2015 141.57 144.57 140.06 142.52 1,593,288 +1.11(+0.78%)
Jan 08, 2015 139.36 145.25 138.60 141.41 2,491,167 +3.48(+2.52%)
Jan 07, 2015 141.38 142.57 137.11 137.93 2,397,975 -1.53(-1.10%)
Jan 06, 2015 139.48 142.45 137.52 139.46 2,171,521 -0.37(-0.26%)
Jan 05, 2015 146.60 147.04 139.44 139.83 2,259,837 -10.06(-6.71%)
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