Pioneer Natural Resources Company Historical Stock Prices

PXD 
$127.33
*  
0.53
0.42%
Get PXD Alerts
*Delayed - data as of Jul. 29, 2015 9:48 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:48  126.50  128.04  126.19  127.33 117,436
07/28/2015 121.93 128.16 120.15 126.8 2,528,371
07/27/2015 121.46 123.07 120.22 121.41 1,831,950
07/24/2015 125.85 125.85 121.47 123.51 1,945,707
07/23/2015 125.12 126.465 122.52 125.78 2,566,357
07/22/2015 123.18 125.96 122.5 125 2,701,533
07/21/2015 124.82 127.19 123.16 123.58 2,055,017
07/20/2015 127.44 127.44 124.1701 124.56 2,109,373
07/17/2015 129.49 129.52 126.95 128.36 2,236,810
07/16/2015 133.3 133.72 129.5 130.07 1,964,229
07/15/2015 135.85 137.17 131.9124 132.58 1,569,689
07/14/2015 136.11 138.74 135.25 137.02 1,792,096
07/13/2015 136.29 137.32 133.68 136.55 1,842,949
07/10/2015 139.78 139.92 133.9701 134.46 2,244,350
07/09/2015 137.36 140.08 136.084 138.66 2,572,346
07/08/2015 134.71 137.08 133.05 134.84 2,559,740
07/07/2015 132.51 136.28 130.28 136.04 3,040,938
07/06/2015 135.27 136.66 132.78 133.06 2,868,355
07/02/2015 136.7 139.53 136.51 138.18 1,973,364
07/01/2015 137.75 139.59 135.05 136.23 2,026,473
06/30/2015 138.65 139.36 136.18 138.69 2,353,926
06/29/2015 138.4 139.54 137.24 137.38 1,352,079
06/26/2015 141.74 142.07 139.14 140 4,836,446
06/25/2015 141.84 143.6399 141.84 142.24 1,918,934
06/24/2015 142.33 144.31 141.4 141.96 1,793,630
06/23/2015 141.38 143.4 139.44 142.5 2,122,383
06/22/2015 143.45 143.45 141.18 141.86 2,028,988
06/19/2015 143.33 144.78 141.9958 142.63 2,147,427
06/18/2015 146.38 146.38 142.6 143.44 3,104,819
06/17/2015 150.5 150.79 145.27 145.47 1,891,382
06/16/2015 147.65 149.5 147.65 149.3 883,613
06/15/2015 146.34 149.4 146.16 147.49 1,660,805
06/12/2015 148.71 148.86 146.96 147.59 1,325,418
06/11/2015 151.07 151.57 149.63 149.81 1,097,566
06/10/2015 150.42 151.35 149.12 150.8 1,495,354
06/09/2015 150.7 152.13 148.75 148.77 1,115,832
06/08/2015 150.75 152.85 148.52 148.94 1,425,295
06/05/2015 147.61 153.51 147.61 151.51 1,706,742
06/04/2015 149.57 150.7 148.29 148.69 1,261,989
06/03/2015 153 154.23 150.5 150.92 2,094,194
06/02/2015 150.54 154.87 148.1 153.49 2,395,797
06/01/2015 147.94 150 147.6 149.77 1,703,386
05/29/2015 149 150.31 147.82 147.83 1,490,398
05/28/2015 151.23 151.613 147.38 148.69 2,024,712
05/27/2015 152.69 153.72 150.04 151.53 1,376,541
05/26/2015 153.25 154.86 152.22 153.2 1,984,038
05/22/2015 154.74 156.145 153.89 154.87 1,322,949
05/21/2015 153.24 156.33 153.15 156 1,740,669
05/20/2015 153.79 153.96 150.74 152.02 1,698,901
05/19/2015 155.61 156.2 152.44 152.97 1,898,777
05/18/2015 154.74 158.08 154.12 157.68 2,071,431
05/15/2015 152.75 155.36 151.21 154.67 1,997,385
05/14/2015 151.84 154.65 150.03 153.24 2,989,307
05/13/2015 156.46 156.49 150.97 151.89 1,696,164
05/12/2015 153 155.48 152.03 154.54 1,971,820
05/11/2015 158.74 158.74 152.87 152.99 2,874,019
05/08/2015 160.31 160.675 156.06 159.06 3,813,284
05/07/2015 160.19 160.73 155.07 159.57 3,652,031
05/06/2015 161.59 163.77 158.25 159.9 4,333,453
05/05/2015 169.81 171.89 161.81 163.05 4,017,555
05/04/2015 172.37 173.59 162.5 168.33 5,439,452
05/01/2015 172.99 174.4 169.77 171.56 1,345,226
04/30/2015 175.24 175.63 171.45 172.78 1,455,996
04/29/2015 171.72 175.86 170.89 174.83 1,678,884
04/28/2015 171.42 173.28 170.6 172.18 1,408,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?