Pioneer Natural Resources Company Historical Stock Prices

PXD 
$208.65
*  
3.51
1.71%
Get PXD Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PXD now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PXD After Hours
 
 
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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  205.81  209.14  204.59  208.65 945,967
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
06/27/2014 227.12 227.6899 224.71 226.29 1,988,054
06/26/2014 231.99 232.52 225.85 228.16 1,561,290
06/25/2014 226.4 233.88 225.18 233.07 3,201,549
06/24/2014 233.15 234.2 220.92 221.65 1,881,617
06/23/2014 232.5 233.92 230.82 232.77 1,120,618
06/20/2014 230.16 232.42 228.17 232.3 1,501,898
06/19/2014 228.14 230.03 227.22 229.97 1,229,582
06/18/2014 226.05 228.66 225.425 228.5 841,832
06/17/2014 225.72 226.75 223.6775 226.47 835,233
06/16/2014 226.9 227.99 225.02 227.38 894,789
06/13/2014 224 227 222.0201 226.95 1,276,885
06/12/2014 224.43 228.77 222.54 223 1,750,290
06/11/2014 217.78 224.25 217.02 223.79 1,150,745
06/10/2014 221.76 222 218.56 219.2 837,871
06/09/2014 219.74 221.76 217.8725 220.47 966,223
06/06/2014 215.94 219.76 215.44 218.93 965,925
06/05/2014 214.06 217.4 213.88 215.01 1,208,314
06/04/2014 214.23 215.71 211.64 214.53 966,509
06/03/2014 207.93 214.74 207.81 214.3 1,450,946
06/02/2014 211.37 211.48 208.32 209.28 1,029,070
05/30/2014 209.465 211.15 208.67 210.16 1,282,589
05/29/2014 204.32 211.47 203.5 210.15 1,865,390
05/28/2014 204.38 204.49 202.15 202.96 900,397
05/27/2014 203.81 204.495 201.7601 203.52 954,282
05/23/2014 203.44 204.334 201.85 202.31 704,243
05/22/2014 203.86 205.82 202.43 202.81 940,283
05/21/2014 202.5 205.14 201.36 204.74 908,560
05/20/2014 201.92 202.99 200 200.77 813,924
05/19/2014 202.81 205.59 200.98 202.86 639,094
05/16/2014 201.85 202.64 198.44 202.52 822,069
05/15/2014 203.38 203.73 199.2 202.3 1,456,569
05/14/2014 205.66 206.79 204.6625 204.81 817,281
05/13/2014 204.33 206.08 203.44 205.22 954,754
05/12/2014 202.93 204.72 202.02 204.35 1,338,527
05/09/2014 203.01 205.2 200.25 201.03 1,350,467
05/08/2014 206.2 208.6 202.54 203 1,718,705
05/07/2014 206.49 209.74 200.13 208.2 3,159,593
05/06/2014 199 200 197 198.12 1,277,073
05/05/2014 195.6 198.53 193.5101 198.25 1,327,697
05/02/2014 193.12 196.46 192.52 196.13 968,755
05/01/2014 192.94 195.9 191.48 193.11 785,905
04/30/2014 194.62 194.65 191 193.27 967,048
04/29/2014 193.75 198.17 192.26 196.08 838,563
04/28/2014 193.27 194.559 189.1604 191.36 1,243,431
04/25/2014 195.4 196.385 191.23 192.03 1,460,633
04/24/2014 198 199.6699 196.25 197.32 846,810
04/23/2014 198.12 200.55 196.64 197.32 1,309,073
04/22/2014 198.68 200.14 196.72 198.11 1,228,263
04/21/2014 203.23 204.5 198.715 199.99 1,401,898
04/17/2014 199.99 204.66 199.125 203.31 1,684,198
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
01/15/2014 172.26 175.235 171.265 172.96 1,356,576
01/14/2014 163.9 172.39 163.9 172.17 2,001,186
01/13/2014 169.31 170.4999 164.46 164.78 1,745,634
01/10/2014 171.75 172.7 169.05 169.75 1,430,181
01/09/2014 175.41 176.73 167.846 171.52 2,402,560
01/08/2014 175 177.39 174 175.37 1,264,547
01/07/2014 174.91 177.29 174.33 175.17 1,211,089
01/06/2014 175.94 175.99 172.7 174.06 1,358,170
01/03/2014 176.32 178.33 173.9 176.05 1,210,847
01/02/2014 182.95 182.95 175 176.53 2,083,393
12/31/2013 181.55 184.43 180.82 184.07 1,090,314
12/30/2013 187.23 187.46 181.67 181.7 1,352,204
12/27/2013 186.35 187.98 183.5 187.58 1,288,757
12/26/2013 184.39 186.9 183.42 186.32 853,545
12/24/2013 184.79 186 182.93 183.84 635,450
12/23/2013 187.63 190.13 184.29 185.19 2,202,234
12/20/2013 188.67 190.8 187.01 187.29 2,262,999
12/19/2013 183.53 188.85 183.41 187.55 1,877,305
12/18/2013 183.61 184.17 180.35 183.95 1,576,482
12/17/2013 179.52 183.44 177.35 182.43 1,610,799
12/16/2013 179.51 181.6 177.68 179.52 1,214,292
12/13/2013 179.15 180.26 175.53 179.75 1,160,465
12/12/2013 177.27 180.13 176.75 179.08 1,037,573
12/11/2013 177.58 179.61 175.45 176.43 1,560,914
12/10/2013 177.68 183.75 176.9 178.66 1,486,679
12/09/2013 177.62 180.629 174.35 177.44 1,933,332
12/06/2013 185.55 186.02 176.3 177.21 2,213,589
12/05/2013 184.03 186.7 182.88 184.44 1,213,428
12/04/2013 180.51 185.99 180.5 185.27 1,486,714
12/03/2013 180.415 183.65 178.115 181.4 2,484,684
12/02/2013 178 178.84 174.92 178.11 1,511,467
11/29/2013 176.25 180 172.6 177.75 1,418,885
11/27/2013 181.41 184.25 177.56 178.91 1,427,136
11/26/2013 181.84 188.194 179.5 183.54 2,410,463
11/25/2013 182.36 183.46 175.29 181.04 3,134,959
11/22/2013 186.73 187.44 182.47 186.68 1,112,831
11/21/2013 182.84 189.12 181.1139 186.72 1,779,872
11/20/2013 184.97 187.53 181.74 183.13 1,494,893
11/19/2013 186.81 186.85 181.65 183.4 2,672,319
11/18/2013 195.03 195.5 184.88 186.04 2,084,337
11/15/2013 196.26 196.49 192.62 194.55 1,042,613
11/14/2013 195 196.79 191.255 195.36 1,735,345
11/13/2013 186.15 195.98 185.35 195.44 3,079,103
11/12/2013 188.4 190.45 181.78 182.75 2,426,163
11/11/2013 189.43 191.4 187.5 188.38 1,577,198
11/08/2013 185.91 193.45 185.88 189.83 2,721,083
11/07/2013 199.13 200.3 184.06 186.16 6,129,715
11/06/2013 210.7 211.74 197.1042 198.55 3,662,085
11/05/2013 219.82 221.2 208.1227 210.36 3,661,066
11/04/2013 207.22 214.26 206.54 213.41 2,366,952
11/01/2013 205.2 206.889 200.1 205.29 1,779,528
10/31/2013 208.41 209.41 203.9 204.78 1,263,979
10/30/2013 213 216.61 205.36 208.9 1,558,712
10/29/2013 209.6 214.1 207.06 213.67 1,738,016
10/28/2013 211.15 211.2 205.69 206.87 1,175,894
10/25/2013 211 216.35 207.65 210.77 1,430,538
10/24/2013 202.2 210.49 199.61 209.88 1,388,147
10/23/2013 205.91 206.47 196.4 205.02 3,635,337
10/22/2013 221.89 222.9 208.43 208.51 3,222,911
10/21/2013 224.23 227.419 219.41 220.16 2,244,248
10/18/2013 221.06 225.1 216.67 224.95 2,419,600
10/17/2013 214.32 219.469 211.546 215.78 2,508,785
10/16/2013 206.5 214.48 205.5181 211.86 2,855,524
10/15/2013 194.59 202.4 193.5 199.72 2,585,906
10/14/2013 193 196.06 190.67 195.01 962,870
10/11/2013 191.3 197.896 191.245 195 1,061,327
10/10/2013 192.82 192.99 190.855 192.71 1,235,728
10/09/2013 192.65 193.6 188.2 190.01 1,748,986
10/08/2013 196.12 197.95 191.51 192.05 1,570,403
10/07/2013 198.88 199.69 195.94 196.02 1,332,827
10/04/2013 197.3 202.81 196.91 201.35 2,351,314
10/03/2013 195.37 197.84 192.17 197.03 1,569,499
10/02/2013 193 195.67 190.51 195.47 1,242,148
10/01/2013 189.34 195.87 189.065 194.46 1,234,536
09/30/2013 186.38 189.52 184.86 188.8 900,236
09/27/2013 186.5 189.45 185.38 188.78 811,898
09/26/2013 186.42 188.61 184.61 188.23 945,123
09/25/2013 185.18 188.22 184.11 186.13 835,716
09/24/2013 182.82 186.59 181.742 184.55 812,053
09/23/2013 179.65 183.59 179.29 182.8 753,331
09/20/2013 185.81 185.95 181.78 182.74 1,218,944
09/19/2013 187.22 189.33 184.93 185.81 809,061
09/18/2013 184.95 189.24 184.28 187.57 1,214,926
09/17/2013 183.48 185.01 182.07 184.6 879,964
09/16/2013 185 185.345 182.97 185 742,486
09/13/2013 186.81 187.805 183.84 184.83 678,626
09/12/2013 186.47 190.15 185.46 186.81 760,975
09/11/2013 180.86 186.43 180.1 186.36 997,335
09/10/2013 181.39 181.92 178.58 180.99 945,340
09/09/2013 181.89 183.1 181 182.21 635,860
09/06/2013 182.97 185.24 180.76 180.86 867,304
09/05/2013 182.17 184.7 181.36 182 1,076,011
09/04/2013 179.71 182.7 178.52 182 1,044,428
09/03/2013 177.09 180.99 175.92 179.8 1,405,146
08/30/2013 173.78 175.47 173.5 174.97 1,077,927
08/29/2013 176.39 176.49 173.09 173.78 912,172
08/28/2013 171.35 178.66 171.35 176.77 1,187,471
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?