| Pioneer Natural Resources Co. | (NY: PXD) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 142.79 | 142.99 | 140.45 | 141.20 | 1,232,778 | -2.82(-1.96%) |
| May 23, 2013 | 140.90 | 144.65 | 138.63 | 144.02 | 1,220,365 | +0.49(+0.34%) |
| May 22, 2013 | 144.00 | 146.68 | 142.80 | 143.53 | 3,152,389 | +4.56(+3.28%) |
| May 21, 2013 | 139.96 | 141.64 | 138.89 | 138.97 | 1,254,006 | -1.18(-0.84%) |
| May 20, 2013 | 142.48 | 143.39 | 139.88 | 140.15 | 1,538,335 | -2.10(-1.48%) |
| May 17, 2013 | 139.70 | 142.59 | 139.15 | 142.25 | 1,462,622 | +3.67(+2.65%) |
| May 16, 2013 | 138.75 | 139.82 | 137.48 | 138.58 | 838,510 | -0.25(-0.18%) |
| May 15, 2013 | 139.35 | 139.91 | 137.47 | 138.83 | 1,081,783 | +1.11(+0.81%) |
| May 13, 2013 | 136.82 | 138.58 | 136.69 | 137.72 | 1,122,614 | +0.59(+0.43%) |
| May 10, 2013 | 136.28 | 137.31 | 133.07 | 137.13 | 2,360,777 | +0.16(+0.12%) |
| May 09, 2013 | 137.47 | 138.95 | 136.31 | 136.97 | 2,179,992 | -1.10(-0.80%) |
| May 08, 2013 | 136.43 | 138.74 | 135.70 | 138.07 | 2,282,577 | +0.28(+0.20%) |
| May 07, 2013 | 134.76 | 138.87 | 134.29 | 137.79 | 2,581,912 | +4.25(+3.18%) |
| May 06, 2013 | 131.48 | 134.88 | 130.53 | 133.54 | 2,817,032 | +3.90(+3.01%) |
| May 03, 2013 | 128.42 | 130.27 | 126.31 | 129.64 | 1,873,574 | +3.33(+2.64%) |
| May 02, 2013 | 119.36 | 127.86 | 119.13 | 126.31 | 2,367,631 | +7.34(+6.17%) |
| May 01, 2013 | 121.09 | 121.09 | 118.07 | 118.97 | 1,544,870 | -3.26(-2.67%) |
| Apr 30, 2013 | 120.71 | 122.85 | 120.16 | 122.23 | 1,332,485 | +1.22(+1.01%) |
| Apr 29, 2013 | 118.89 | 121.59 | 117.94 | 121.01 | 1,090,516 | +2.89(+2.45%) |
| Apr 26, 2013 | 117.44 | 118.25 | 115.79 | 118.12 | 1,429,926 | +0.63(+0.54%) |
| Apr 25, 2013 | 115.75 | 119.26 | 115.53 | 117.49 | 1,629,126 | +1.77(+1.53%) |
| Apr 24, 2013 | 114.11 | 116.16 | 114.11 | 115.72 | 1,168,388 | +1.94(+1.71%) |
| Apr 23, 2013 | 112.88 | 114.07 | 111.87 | 113.78 | 1,155,516 | +1.07(+0.95%) |
| Apr 22, 2013 | 111.05 | 113.32 | 109.90 | 112.71 | 1,310,409 | +2.12(+1.92%) |
| Apr 19, 2013 | 112.75 | 113.30 | 109.64 | 110.59 | 1,189,606 | -1.76(-1.57%) |
| Apr 18, 2013 | 111.60 | 113.56 | 109.73 | 112.35 | 1,460,500 | +0.76(+0.68%) |
| Apr 17, 2013 | 111.96 | 112.33 | 109.18 | 111.59 | 1,810,637 | -2.02(-1.78%) |
| Apr 16, 2013 | 112.59 | 115.40 | 109.89 | 113.61 | 2,058,261 | +3.44(+3.12%) |
| Apr 15, 2013 | 115.79 | 117.50 | 110.17 | 110.17 | 2,482,708 | -8.44(-7.12%) |
| Apr 12, 2013 | 122.08 | 122.50 | 117.44 | 118.61 | 1,579,596 | -4.91(-3.98%) |
| Apr 11, 2013 | 123.45 | 123.97 | 122.12 | 123.52 | 1,128,253 | +0.62(+0.50%) |
| Apr 10, 2013 | 123.58 | 123.96 | 122.53 | 122.90 | 867,699 | -0.30(-0.24%) |
| Apr 09, 2013 | 121.29 | 123.79 | 120.11 | 123.20 | 1,359,093 | +1.82(+1.50%) |
| Apr 08, 2013 | 118.88 | 121.40 | 118.75 | 121.38 | 986,826 | +2.79(+2.35%) |
| Apr 05, 2013 | 115.46 | 119.49 | 114.31 | 118.59 | 2,091,282 | +0.77(+0.65%) |
| Apr 04, 2013 | 120.41 | 120.81 | 116.66 | 117.82 | 1,934,073 | -3.11(-2.57%) |
| Apr 03, 2013 | 124.16 | 124.40 | 120.16 | 120.93 | 1,315,075 | -2.55(-2.07%) |
| Apr 02, 2013 | 122.38 | 123.82 | 122.38 | 123.48 | 1,487,753 | +0.57(+0.46%) |
| Apr 01, 2013 | 124.20 | 124.96 | 121.64 | 122.91 | 1,483,469 | -1.34(-1.08%) |
| Mar 28, 2013 | 125.79 | 126.70 | 124.07 | 124.25 | 1,465,926 | -2.00(-1.58%) |
| Mar 27, 2013 | 125.90 | 126.71 | 123.34 | 126.25 | 1,713,085 | +0.18(+0.14%) |
| Mar 26, 2013 | 123.30 | 126.15 | 122.42 | 126.07 | 1,183,744 | +3.95(+3.23%) |
| Mar 25, 2013 | 123.28 | 125.00 | 121.01 | 122.12 | 1,494,919 | -0.61(-0.50%) |
| Mar 22, 2013 | 122.66 | 123.73 | 121.99 | 122.73 | 923,743 | +0.90(+0.74%) |
| Mar 21, 2013 | 123.56 | 124.93 | 121.39 | 121.83 | 1,090,485 | -2.63(-2.11%) |
| Mar 20, 2013 | 125.45 | 126.43 | 122.83 | 124.46 | 1,055,887 | +0.44(+0.35%) |
| Mar 19, 2013 | 126.84 | 127.62 | 123.21 | 124.02 | 998,192 | -2.97(-2.34%) |
| Mar 18, 2013 | 127.49 | 128.48 | 126.51 | 126.99 | 932,893 | -2.32(-1.79%) |
| Mar 15, 2013 | 126.82 | 129.97 | 126.25 | 129.31 | 2,213,564 | +1.69(+1.32%) |
| Mar 14, 2013 | 126.61 | 127.82 | 125.11 | 127.62 | 1,741,934 | +1.33(+1.05%) |
| Mar 13, 2013 | 126.89 | 127.12 | 125.58 | 126.29 | 1,239,556 | -0.82(-0.65%) |
| Mar 12, 2013 | 128.09 | 128.13 | 126.17 | 127.11 | 972,048 | -0.56(-0.44%) |
| Mar 11, 2013 | 127.28 | 128.10 | 126.18 | 127.67 | 744,386 | +0.03(+0.02%) |
| Mar 08, 2013 | 128.26 | 129.39 | 126.92 | 127.64 | 1,811,979 | -0.01(-0.01%) |
| Mar 07, 2013 | 124.88 | 128.00 | 123.25 | 127.65 | 3,153,381 | +2.54(+2.03%) |
| Mar 06, 2013 | 126.07 | 126.07 | 124.45 | 125.11 | 999,523 | -0.12(-0.10%) |
| Mar 05, 2013 | 124.28 | 126.19 | 122.96 | 125.23 | 1,311,744 | +2.23(+1.81%) |
| Mar 04, 2013 | 123.30 | 123.99 | 120.95 | 123.00 | 1,496,633 | -0.69(-0.56%) |
