PIONEER NATURAL RESOURCE CO. (NY: PXD)
152.52 USD  -3.51 (-2.25%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 156.05 156.50 151.92 152.52 1,532,873 -3.51(-2.25%)
Feb 26, 2015 159.40 160.43 155.00 156.03 1,539,219 -4.32(-2.69%)
Feb 25, 2015 157.03 161.42 156.64 160.35 1,333,991 +2.98(+1.89%)
Feb 24, 2015 157.03 158.13 155.15 157.37 1,655,945 +1.17(+0.75%)
Feb 23, 2015 158.55 158.55 153.68 156.20 1,923,865 -2.56(-1.61%)
Feb 20, 2015 159.85 160.63 157.85 158.76 1,973,280 -1.40(-0.87%)
Feb 19, 2015 151.35 160.83 151.20 160.16 2,347,048 +3.21(+2.05%)
Feb 18, 2015 155.38 161.26 155.38 156.95 2,011,776 -0.71(-0.45%)
Feb 17, 2015 155.23 158.72 154.89 157.66 1,670,353 -0.19(-0.12%)
Feb 13, 2015 157.85 157.85 157.85 0 +9.71(+6.55%)
Feb 12, 2015 149.43 151.98 147.81 148.14 3,686,560 +1.17(+0.80%)
Feb 11, 2015 143.69 151.23 143.24 146.97 5,715,618 -6.15(-4.02%)
Feb 10, 2015 154.01 154.90 149.78 153.12 3,119,819 -1.00(-0.65%)
Feb 09, 2015 157.99 159.66 153.59 154.12 3,540,206 -2.53(-1.62%)
Feb 06, 2015 160.05 160.26 154.28 156.65 2,540,891 -1.94(-1.22%)
Feb 05, 2015 159.98 162.20 157.15 158.59 2,170,167 +1.08(+0.69%)
Feb 04, 2015 159.17 160.86 155.36 157.51 2,268,729 -4.11(-2.54%)
Feb 03, 2015 160.15 162.83 157.78 161.62 3,476,008 +4.50(+2.86%)
Feb 02, 2015 153.50 158.45 153.06 157.12 2,685,839 +6.59(+4.38%)
Jan 30, 2015 145.57 151.81 144.57 150.53 2,411,958 +4.27(+2.92%)
Jan 29, 2015 147.00 147.00 141.71 146.26 1,840,189 +1.71(+1.18%)
Jan 28, 2015 154.35 154.35 144.04 144.55 2,467,360 -10.57(-6.81%)
Jan 27, 2015 153.83 156.61 152.36 155.12 1,444,560 +0.09(+0.06%)
Jan 26, 2015 152.91 155.48 150.75 155.03 1,476,402 +2.17(+1.42%)
Jan 23, 2015 152.38 156.06 151.93 152.86 1,789,571 +0.40(+0.26%)
Jan 22, 2015 154.21 154.49 148.00 152.46 1,714,232 -0.48(-0.31%)
Jan 21, 2015 149.21 154.32 148.35 152.94 1,482,215 +5.56(+3.77%)
Jan 20, 2015 146.80 148.30 144.31 147.38 2,179,435 -2.59(-1.73%)
Jan 16, 2015 142.88 150.74 141.88 149.97 4,083,755 +8.66(+6.13%)
Jan 15, 2015 141.17 141.31 3,074,520 -0.92(-0.65%)
Jan 14, 2015 135.99 142.42 134.60 142.23 3,187,805 +4.34(+3.15%)
Jan 13, 2015 137.89 3,051,215 +2.96(+2.19%)
Jan 12, 2015 139.48 139.56 133.95 134.93 2,510,889 -7.59(-5.33%)
Jan 09, 2015 141.57 144.57 140.06 142.52 1,593,288 +1.11(+0.78%)
Jan 08, 2015 139.36 145.25 138.60 141.41 2,491,167 +3.48(+2.52%)
Jan 07, 2015 141.38 142.57 137.11 137.93 2,397,975 -1.53(-1.10%)
Jan 06, 2015 139.48 142.45 137.52 139.46 2,171,521 -0.37(-0.26%)
Jan 05, 2015 146.60 147.04 139.44 139.83 2,259,837 -10.06(-6.71%)
Jan 02, 2015 147.54 151.75 147.02 149.89 2,136,637 +1.04(+0.70%)
Dec 31, 2014 148.85 148.85 148.85 0 -1.22(-0.81%)
Dec 30, 2014 151.80 153.80 149.78 150.07 1,537,525 -3.23(-2.11%)
Dec 29, 2014 152.43 154.40 150.57 153.30 1,709,664 +2.06(+1.36%)
Dec 26, 2014 152.42 153.50 150.10 151.24 762,349 +0.40(+0.27%)
Dec 24, 2014 150.84 150.84 150.84 0 -1.60(-1.05%)
Dec 23, 2014 151.11 152.88 149.58 152.44 1,711,402 +2.53(+1.69%)
Dec 22, 2014 151.61 151.77 146.87 149.91 2,187,630 -2.79(-1.83%)
Dec 19, 2014 150.94 153.05 146.81 152.70 4,273,708 +4.76(+3.22%)
Dec 18, 2014 149.48 151.50 143.27 147.94 3,417,783 +3.14(+2.17%)
Dec 17, 2014 134.88 146.22 134.83 144.80 3,884,045 +10.00(+7.42%)
Dec 16, 2014 139.29 134.80 3,803,787 +2.63(+1.99%)
Dec 15, 2014 133.93 136.04 131.72 132.17 2,938,157 +0.92(+0.70%)
Dec 12, 2014 128.00 134.58 127.31 131.25 3,256,816 +0.65(+0.50%)
Dec 11, 2014 131.55 136.00 130.46 130.60 2,684,298 -0.95(-0.72%)
Dec 10, 2014 132.35 134.33 130.06 131.55 3,117,394 -4.78(-3.51%)
Dec 09, 2014 133.13 137.58 133.01 136.33 2,570,056 +2.96(+2.22%)
Dec 08, 2014 138.99 139.78 131.94 133.37 3,664,124 -9.63(-6.73%)
Dec 05, 2014 145.14 146.99 142.80 143.00 3,166,652 -2.53(-1.74%)
Dec 04, 2014 142.41 147.32 142.14 145.53 3,435,109 -5.20(-3.45%)
Dec 03, 2014 147.36 153.80 147.13 150.73 2,381,592 +4.36(+2.98%)
Dec 02, 2014 143.97 150.27 143.97 146.37 3,074,258 +1.53(+1.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here