Quantcast

Pioneer Natural Resources Company Common Stock Historical Stock Prices

PXD 
$200.875
*  
1.975
0.99%
Get PXD Alerts
*Delayed - data as of Apr. 26, 2018 12:09 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 25-JAN-2018 TO 25-APR-2018

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.
12:09 198.12 201.63 198.11 200.875 480,707
04/25/2018 196.15 199.04 194.65 198.9 991,709
04/24/2018 197.25 199.68 194.3524 196.06 1,444,301
04/23/2018 193.84 197.81 192.63 197.35 1,590,312
04/20/2018 194.06 196.2 192.885 194.95 1,789,459
04/19/2018 194.69 196.34 192.55 195.47 1,318,887
04/18/2018 195.32 196.48 192.38 194.45 1,604,987
04/17/2018 192 194.73 190.64 193.18 1,148,001
04/16/2018 190 191.89 187.12 191.13 1,546,870
04/13/2018 183.52 188.85 182.76 188.32 1,892,971
04/12/2018 183.36 185.04 180.59 182.61 1,493,192
04/11/2018 177.58 182.08 177.13 181.78 1,569,933
04/10/2018 171.73 179.77 171.15 178.32 2,018,261
04/09/2018 169.06 172.65 168.51 169.35 1,417,205
04/06/2018 171.02 172.135 164.61 168.13 1,613,770
04/05/2018 170 174.31 169.65 172.43 1,231,553
04/04/2018 166.55 169.35 164.94 169.28 1,322,571
04/03/2018 167.98 170.08 164.7 169.46 1,167,254
04/02/2018 170.9 171.64 163.25 166.91 1,448,487
03/29/2018 168.97 172.15 168.48 171.78 2,378,293
03/28/2018 170.99 171.61 167.04 167.52 1,950,716
03/27/2018 176.44 176.89 170.62 171.75 1,065,197
03/26/2018 173.84 176.02 172.29 175.57 1,106,299
03/23/2018 174.22 176.98 172.2 172.47 1,461,852
03/22/2018 172.99 174.74 171.72 172.34 947,423
03/21/2018 170.7 176.58 170.42 175.37 1,807,665
03/20/2018 167.68 170.42 167.09 169.86 1,198,509
03/19/2018 168.65 168.69 165.28 166.24 842,919
03/16/2018 166.76 170.49 166.52 169.34 1,290,767
03/15/2018 170.4 171.17 165.34 166.57 902,052
03/14/2018 169.84 170.36 168.53 169.04 866,930
03/13/2018 172.58 172.58 168.71 169.56 975,005
03/12/2018 171.58 172.5 169.76 171.19 892,706
03/09/2018 169.65 171.66 169.33 171.53 1,064,283
03/08/2018 170.87 171.85 167.31 167.68 1,042,160
03/07/2018 168.4 171.5 167.08 170.17 1,910,592
03/06/2018 172.73 172.795 169.55 169.96 1,503,115
03/05/2018 168.35 172.34 167.8 171.69 1,321,767
03/02/2018 167.63 169.73 164.6 168.89 1,817,505
03/01/2018 170.86 172.41 166.59 169.16 1,940,353
02/28/2018 175.52 177.375 170.21 170.23 2,109,153
02/27/2018 179.33 180.07 174.4801 174.67 1,704,291
02/26/2018 181.06 181.38 178.49 179.69 1,146,305
02/23/2018 178.05 180.02 177.38 180 1,397,616
02/22/2018 175.96 179.76 175 177.41 1,091,453
02/21/2018 178.03 178.88 174.7 174.73 1,214,661
02/20/2018 179.5 180.6497 177.49 178.25 978,488
02/16/2018 179.11 180.54 178.075 178.79 1,208,689
02/15/2018 179.45 179.91 174.51 179.59 1,425,586
02/14/2018 170.7 180.45 169.96 179.5 1,686,163
02/13/2018 170.51 172.72 169.46 172.17 1,202,847
02/12/2018 168.02 173.65 167.36 171.03 1,946,918
02/09/2018 170.72 171.65 159.43 165.05 2,841,623
02/08/2018 176.97 178.96 169 169.16 2,886,012
02/07/2018 181.78 184.67 175.65 176.2 3,564,277
02/06/2018 168.44 174.5 166.21 173.95 2,640,489
02/05/2018 177 180.72 170.33 171.82 2,408,612
02/02/2018 184.29 184.71 177.51 178.74 2,280,192
02/01/2018 183.3 186.65 181.57 186.65 1,349,789
01/31/2018 183.04 185.18 181.97 182.91 2,103,042
01/30/2018 185.01 185.69 181.65 182.66 2,094,566
01/29/2018 186.95 189.5494 186.09 187 1,101,418
01/26/2018 188.31 188.87 187.06 188.36 1,244,808
01/25/2018 189 189.95 186.6716 188.5 1,578,417
*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?

Smart Portfolio