Pioneer Natural Resources Company Historical Stock Prices

PXD 
$200.31
*  
4.56
 negative 
2.33%
Get PXD Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PXD Pre-Market
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  197.905  201.99  198.22  200.31 1,981,709
04/16/2014 198.58 201.99 198.22 200.31 1,981,026
04/15/2014 190.94 196 190.94 195.75 1,590,242
04/14/2014 188.6 192.38 186.34 190.9 1,251,288
04/11/2014 182.42 187.45 180.47 186.27 1,638,920
04/10/2014 187.29 188.43 182 183.62 1,150,556
04/09/2014 186 188.54 182.2 188.39 1,109,762
04/08/2014 182 187.8 179.68 185.89 1,449,643
04/07/2014 188.17 188.93 177.53 181.6 2,246,713
04/04/2014 194.8 195.98 188.37 188.95 1,283,214
04/03/2014 194.3 196.13 192.36 192.78 1,254,410
04/02/2014 186.25 194.47 186.25 193.13 2,112,926
04/01/2014 187.54 188.87 183.71 185.71 1,352,736
03/31/2014 190 190 186.5669 187.14 1,287,409
03/28/2014 187.29 190.25 187.27 188.85 1,450,375
03/27/2014 180.77 186.37 179.18 185.44 1,457,523
03/26/2014 182.24 183.68 179.71 179.91 1,020,244
03/25/2014 183.62 184.22 179.89 180.94 1,194,432
03/24/2014 186.51 187.1 177.32 181.85 2,338,254
03/21/2014 186.2 187.43 182.81 186.09 1,850,730
03/20/2014 184.24 185.85 182.5 184.54 1,085,799
03/19/2014 187.85 187.85 183.29 185.47 1,276,045
03/18/2014 186.45 190.25 185.02 188.1 1,257,139
03/17/2014 186.28 188.02 183.03 185.57 1,388,604
03/14/2014 183.39 186.95 181.18 186.27 1,094,733
03/13/2014 187.11 187.39 181.7996 182.89 1,153,369
03/12/2014 186.44 187.69 181.6 186.68 2,070,220
03/11/2014 195.74 195.81 187.18 188.58 1,404,668
03/10/2014 195.17 195.5 192.28 194.92 1,274,657
03/07/2014 198.99 199.3699 195.89 196 1,240,800
03/06/2014 198.96 198.96 196.3 198.32 1,198,147
03/05/2014 203.51 204.24 198.56 198.87 1,948,513
03/04/2014 204.41 205 201.61 204.51 1,107,050
03/03/2014 199.47 205.89 199.44 202.49 1,570,967
02/28/2014 195.05 204.17 195 201.18 2,449,281
02/27/2014 191.6 196.21 190.79 195 1,216,350
02/26/2014 193.6 194.5 190.93 191.83 1,049,524
02/25/2014 194.14 194.5 190.79 193.4 1,664,665
02/24/2014 188.65 197.53 188.17 194.74 2,347,976
02/21/2014 190.24 190.5 186.43 187.08 1,441,950
02/20/2014 187.72 191.2499 187.61 189.6 2,009,389
02/19/2014 189.21 191.748 187.68 188.04 1,586,004
02/18/2014 186.72 190.99 182.71 189.88 1,918,949
02/14/2014 179.63 186.15 178.78 185.3 1,806,090
02/13/2014 179 181.38 177.89 179.5 1,524,977
02/12/2014 181.48 182.54 179.31 180.17 2,242,568
02/11/2014 181.4 185.285 177.19 180.66 5,213,452
02/10/2014 184.75 188.879 182.44 186.93 2,981,639
02/07/2014 181.54 185.87 180.76 185.06 2,893,795
02/06/2014 174.75 181.5 174.75 180.18 2,215,190
02/05/2014 171.83 175.24 169.37 174.95 2,356,998
02/04/2014 166.97 173.94 166.25 171.91 2,340,996
02/03/2014 169.36 172.24 164.1 165.21 2,001,875
01/31/2014 169.21 172.25 168.75 169.32 1,029,344
01/30/2014 169.23 174.51 169.23 172.39 1,800,763
01/29/2014 171.35 171.48 165.9 167.69 2,917,995
01/28/2014 171.78 175.02 171.06 174.49 1,666,012
01/27/2014 172.5 174.57 168.11 171.27 1,739,182
01/24/2014 177.82 178.36 172.73 172.73 1,588,205
01/23/2014 182.59 184.24 179 179.74 1,452,512
01/22/2014 180.04 184.17 177.83 183.99 1,841,611
01/21/2014 173.37 179.92 173.37 179.73 2,310,158
01/17/2014 178.46 179.6 174.0827 174.7 2,315,890
01/16/2014 171.35 175.66 171.18 175.52 1,371,366
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 your brokers before you trade


Want to trade FX?