Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

268.87 -6.28 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 66.51 68.31 66.51 68.22 3,572,794 +3.79(+5.88%)
Jun 28, 2012 63.05 64.56 62.42 64.43 3,128,421 +0.83(+1.30%)
Jun 27, 2012 62.66 64.08 62.64 63.60 3,392,186 +1.20(+1.92%)
Jun 26, 2012 61.19 62.83 60.82 62.41 5,396,831 +1.48(+2.42%)
Jun 25, 2012 62.84 63.05 59.87 60.93 4,456,801 -3.36(-5.23%)
Jun 22, 2012 63.10 64.95 61.76 64.29 3,521,235 +1.77(+2.83%)
Jun 21, 2012 66.64 66.71 62.29 62.52 4,414,359 -3.99(-6.00%)
Jun 20, 2012 69.78 69.91 65.73 66.51 3,922,315 -3.34(-4.78%)
Jun 19, 2012 68.01 70.56 67.73 69.85 2,662,888 +2.53(+3.76%)
Jun 18, 2012 69.37 69.37 67.16 67.32 2,924,141 -2.17(-3.12%)
Jun 15, 2012 68.87 69.55 67.71 69.49 2,280,112 +1.30(+1.91%)
Jun 14, 2012 69.02 69.91 66.75 68.19 5,005,117 -0.60(-0.88%)
Jun 13, 2012 70.73 71.38 68.24 68.79 2,379,428 -2.95(-4.11%)
Jun 12, 2012 70.33 71.87 69.10 71.74 1,933,979 +1.91(+2.74%)
Jun 11, 2012 73.58 74.18 69.74 69.83 2,628,806 -3.09(-4.24%)
Jun 08, 2012 72.78 73.32 70.90 72.92 3,037,927 -0.76(-1.03%)
Jun 07, 2012 74.35 76.02 72.88 73.68 3,646,651 +0.57(+0.78%)
Jun 06, 2012 70.60 74.23 70.60 73.11 4,144,315 +3.87(+5.60%)
Jun 05, 2012 66.77 69.40 66.71 69.23 2,838,289 +2.09(+3.11%)
Jun 04, 2012 69.49 69.49 65.14 67.15 6,370,273 -1.14(-1.68%)
Jun 01, 2012 73.05 73.60 67.82 68.29 6,384,243 -6.50(-8.69%)
May 31, 2012 75.97 76.33 73.14 74.79 3,508,828 -1.28(-1.68%)
May 30, 2012 78.03 78.03 75.22 76.06 2,699,458 -3.37(-4.24%)
May 29, 2012 77.51 79.79 77.25 79.44 2,369,627 +2.71(+3.53%)
May 25, 2012 75.65 76.98 75.65 76.73 1,550,068 +0.91(+1.20%)
May 24, 2012 77.33 77.34 74.32 75.82 2,873,321 -0.98(-1.28%)
May 23, 2012 77.02 77.06 73.37 76.80 4,014,810 -1.07(-1.37%)
May 22, 2012 77.33 79.17 76.13 77.87 2,915,736 +0.65(+0.84%)
May 21, 2012 73.75 77.28 73.74 77.22 2,007,614 +3.46(+4.70%)
May 18, 2012 75.63 76.51 73.32 73.75 3,317,362 -1.05(-1.41%)
May 17, 2012 75.87 76.72 74.78 74.80 2,370,614 -0.73(-0.96%)
May 16, 2012 75.96 77.30 75.47 75.53 3,306,297 -0.22(-0.30%)
May 15, 2012 76.22 77.11 75.03 75.75 2,542,724 -0.63(-0.82%)
May 14, 2012 77.34 77.83 76.23 76.38 1,797,091 -2.47(-3.13%)
May 11, 2012 79.67 81.24 78.72 78.85 1,747,819 -1.76(-2.19%)
May 10, 2012 80.49 82.13 79.70 80.61 2,675,874 +1.58(+2.00%)
May 09, 2012 78.90 79.37 76.90 79.03 3,267,749 -1.31(-1.63%)
May 08, 2012 80.89 80.92 77.67 80.34 2,476,776 -1.23(-1.51%)
May 07, 2012 82.03 83.02 80.94 81.57 2,117,237 -1.13(-1.37%)
May 04, 2012 84.13 84.52 81.80 82.70 2,728,347 -3.04(-3.54%)
May 03, 2012 88.28 90.97 84.88 85.74 4,969,428 -1.38(-1.58%)
May 02, 2012 88.56 89.23 86.57 87.11 3,091,593 -2.72(-3.03%)
May 01, 2012 89.86 90.53 88.72 89.84 2,115,874 +0.26(+0.29%)
Apr 30, 2012 88.84 89.81 87.05 89.57 2,309,531 +0.14(+0.16%)
Apr 27, 2012 89.51 89.81 87.98 89.44 1,487,836 +0.00(+0.00%)
Apr 26, 2012 87.55 89.67 87.29 89.44 1,853,262 +1.57(+1.79%)
Apr 25, 2012 83.39 88.38 82.92 87.87 4,693,546 +5.34(+6.47%)
Apr 24, 2012 81.64 83.02 80.99 82.53 2,000,257 +0.94(+1.16%)
Apr 23, 2012 79.31 81.87 79.16 81.59 1,373,934 +0.39(+0.49%)
Apr 20, 2012 81.75 82.71 80.87 81.19 1,893,424 -0.70(-0.86%)
Apr 19, 2012 82.24 83.33 81.18 81.89 1,682,230 +0.13(+0.16%)
Apr 18, 2012 82.85 82.85 80.94 81.76 2,543,461 -1.52(-1.83%)
Apr 17, 2012 81.98 84.47 81.83 83.29 2,661,559 +2.39(+2.95%)
Apr 16, 2012 82.96 83.84 80.32 80.90 1,967,437 -1.62(-1.96%)
Apr 13, 2012 83.10 83.71 82.41 82.51 1,399,089 -0.88(-1.06%)
Apr 12, 2012 80.43 83.73 80.29 83.39 2,637,315 +3.24(+4.04%)
Apr 11, 2012 82.34 82.48 80.05 80.15 1,804,617 -1.14(-1.41%)
Apr 10, 2012 83.14 83.82 80.73 81.30 1,970,320 -1.83(-2.20%)
Apr 09, 2012 83.02 83.59 82.17 83.12 1,405,238 -1.64(-1.93%)
Apr 05, 2012 84.57 86.11 84.30 84.76 1,784,013 -0.02(-0.03%)
Apr 04, 2012 85.44 85.44 83.78 84.79 2,726,863 -1.78(-2.05%)
Apr 03, 2012 87.04 87.04 85.47 86.57 3,728,497 -0.13(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.