Pioneer Natural Resources Company Historical Stock Prices

PXD 
$197.625
*  
4.335
2.15%
Get PXD Alerts
*Delayed - data as of Sep. 30, 2014 11:47 ET  -  Find a broker to begin trading PXD now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PXD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
11:47  202.67  201.62  197.57  197.625 499,223
09/29/2014 195.91 202.86 193.66 201.96 1,852,424
09/26/2014 194.87 198.31 194.4001 196.6 1,110,301
09/25/2014 198.56 198.75 194.33 194.69 1,208,101
09/24/2014 195.44 200.33 193.2 198.52 1,719,660
09/23/2014 194.78 201.3 194.78 197.36 1,377,002
09/22/2014 200.35 200.35 193.03 195.91 1,772,301
09/19/2014 202.84 203.8097 200.1 200.68 1,155,700
09/18/2014 206.22 206.44 200.75 202.16 1,504,226
09/17/2014 207.71 208.72 204.65 205.44 1,016,288
09/16/2014 202.52 209.25 202.46 206.82 1,219,110
09/15/2014 201.4 203.97 199 202.62 906,287
09/12/2014 203.3 203.4099 201.01 202.25 1,167,742
09/11/2014 198.18 205.11 197.34 203.62 1,426,538
09/10/2014 198.4 200.35 196.21 200.12 1,261,469
09/09/2014 198.56 201.374 197.93 199.38 1,337,765
09/08/2014 200.31 200.31 194.6 197.96 1,611,820
09/05/2014 200.49 203.4 199.41 202.11 1,299,079
09/04/2014 205.95 206.66 198.27 199.91 1,364,792
09/03/2014 205.97 208.5 205.633 205.94 767,447
09/02/2014 207.93 208.29 204.792 205.3 1,250,149
08/29/2014 206.46 209.14 204.59 208.65 946,522
08/28/2014 204.63 206.71 204.1 205.14 754,007
08/27/2014 209.7 209.83 205.11 206.05 1,477,978
08/26/2014 209.35 213.11 208.771 211.35 1,456,717
08/25/2014 205.75 208.46 204.67 208.08 804,636
08/22/2014 204.97 205.4083 202.55 204.23 642,966
08/21/2014 204.01 206.27 202.43 205.95 855,509
08/20/2014 203.17 205.39 201.79 204.47 745,669
08/19/2014 203.7 205.5 203 203.17 817,285
08/18/2014 203.3 204.09 201.0001 204.04 1,000,727
08/15/2014 201.6 203.97 200.89 203.01 1,434,809
08/14/2014 205.45 205.45 199.39 200.07 2,807,326
08/13/2014 205.66 206.875 204.32 204.89 628,065
08/12/2014 207.6 208.33 202.7 204.58 958,524
08/11/2014 211.53 211.87 208.36 208.84 838,048
08/08/2014 206.77 210.67 204.76 210.11 1,144,968
08/07/2014 207.6 207.62 201.76 205.71 1,462,443
08/06/2014 208.9 213.99 205.24 206.36 2,050,646
08/05/2014 217.34 219.86 208.1 209.98 3,073,282
08/04/2014 216.84 223.4 214.731 222.41 1,391,659
08/01/2014 219.31 224.22 210.62 216.46 3,505,605
07/31/2014 226.49 226.49 220.51 221.46 1,275,936
07/30/2014 229.66 231.05 226.44 227.12 739,854
07/29/2014 227.9 230.86 226.56 228.96 844,676
07/28/2014 230.5 231.28 227.17 227.5 971,741
07/25/2014 231 231.76 229.41 231.38 844,464
07/24/2014 231.71 234.6 230.01 232.28 933,018
07/23/2014 228.41 232.11 226.8 231.75 967,940
07/22/2014 228.37 229.89 227.16 229.17 1,145,572
07/21/2014 222.33 227.86 221.34 227.66 956,826
07/18/2014 223.04 224.29 221.4 223.1 795,649
07/17/2014 226.01 229.01 222.07 222.58 900,682
07/16/2014 221.82 226.71 220.78 225.69 1,185,482
07/15/2014 224.2 224.43 216.93 219.91 1,666,327
07/14/2014 223.43 225.48 222.412 224.66 854,482
07/11/2014 223.32 224.7 220.475 222.42 1,017,094
07/10/2014 222.8 225.37 221.66 224.14 1,025,013
07/09/2014 224.16 226.5 223.54 226.04 767,779
07/08/2014 222.88 224.96 221.55 224.01 1,536,866
07/07/2014 223.61 224.96 222.5 223.13 588,262
07/03/2014 225.41 226.39 223.025 224.98 691,318
07/02/2014 227.5 228 223.5 224.55 1,035,373
07/01/2014 231.41 232.16 227.23 228.75 1,030,440
06/30/2014 226.85 229.97 224.97 229.81 997,729
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?