PXD: Historical Prices for PIONEER NATURAL RES

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	41.86	42.70	40.88	41.07	1,185,000	41.07
20-Nov-09	41.00	41.18	40.27	40.91	1,142,800	40.91
19-Nov-09	42.35	42.61	40.93	41.31	1,152,400	41.31
18-Nov-09	43.85	43.87	42.33	42.76	1,940,700	42.76
17-Nov-09	44.20	44.59	43.35	43.59	1,458,300	43.59
16-Nov-09	43.30	44.77	43.30	44.45	1,543,200	44.45
13-Nov-09	42.73	43.23	42.29	42.79	1,169,000	42.79
12-Nov-09	43.61	43.99	42.29	42.70	1,298,300	42.70
11-Nov-09	44.53	44.74	43.33	43.84	1,117,200	43.84
10-Nov-09	43.75	44.38	43.11	44.14	1,087,800	44.14
9-Nov-09	43.11	44.00	43.02	43.89	1,243,800	43.89
6-Nov-09	42.14	43.03	41.69	42.38	1,330,700	42.38
5-Nov-09	41.42	42.98	40.93	42.79	1,937,800	42.79
4-Nov-09	43.00	43.11	40.42	41.22	3,298,500	41.22
3-Nov-09	41.04	42.95	40.32	42.54	2,323,400	42.54
2-Nov-09	41.39	42.63	40.35	41.54	1,698,100	41.54
30-Oct-09	43.58	44.19	40.94	41.11	2,840,800	41.11
29-Oct-09	42.66	44.10	42.51	44.10	2,106,500	44.10
28-Oct-09	45.38	45.38	41.91	41.94	2,952,700	41.94
27-Oct-09	45.39	46.39	44.44	45.55	2,674,800	45.55
26-Oct-09	44.14	46.02	43.67	45.32	3,772,300	45.32
23-Oct-09	44.91	44.99	42.34	42.74	1,409,400	42.74
22-Oct-09	43.37	44.53	42.66	44.46	1,702,500	44.46
21-Oct-09	43.39	45.14	43.29	43.45	2,125,700	43.45
20-Oct-09	43.84	44.24	42.43	43.69	1,384,400	43.69
19-Oct-09	42.81	43.79	42.50	43.64	1,488,100	43.64
16-Oct-09	42.32	42.93	41.82	42.72	1,882,400	42.72
15-Oct-09	41.66	42.48	40.95	42.48	2,116,900	42.48
14-Oct-09	41.61	41.85	40.85	41.84	2,160,200	41.84
13-Oct-09	40.31	40.90	39.43	40.66	1,962,500	40.66
12-Oct-09	39.87	40.61	39.81	40.20	1,944,100	40.20
9-Oct-09	38.70	39.60	38.34	39.53	1,820,700	39.53
8-Oct-09	37.83	39.18	37.83	39.06	1,657,700	39.06
7-Oct-09	37.33	37.76	36.73	37.75	2,130,600	37.75
6-Oct-09	36.56	38.13	36.56	37.49	2,219,200	37.49
5-Oct-09	34.49	36.25	34.49	36.11	2,060,600	36.11
2-Oct-09	34.21	34.74	33.49	34.39	2,008,300	34.39
1-Oct-09	36.04	36.18	34.74	34.85	2,133,000	34.85
30-Sep-09	36.69	36.74	35.08	36.29	1,977,000	36.29
29-Sep-09	35.86	36.47	35.39	36.36	1,348,200	36.36
28-Sep-09	34.61	35.98	34.20	35.98	1,288,300	35.98
28-Sep-09	$ 0.04 Dividend
25-Sep-09	35.35	35.72	34.40	34.62	1,815,900	34.58
24-Sep-09	36.67	36.67	34.65	35.44	2,535,500	35.40
23-Sep-09	36.33	36.53	35.03	35.69	1,959,500	35.65
22-Sep-09	35.30	36.38	35.26	36.15	1,716,300	36.11
21-Sep-09	34.42	35.43	33.84	35.13	2,121,000	35.09
18-Sep-09	35.95	35.99	34.66	35.30	2,216,500	35.26
17-Sep-09	35.96	36.74	34.91	35.67	2,447,000	35.63
16-Sep-09	35.65	36.40	35.34	36.05	2,254,600	36.01
15-Sep-09	34.46	35.75	33.99	35.44	2,826,900	35.40
14-Sep-09	32.83	34.16	32.66	34.15	2,075,700	34.11
11-Sep-09	33.12	33.96	32.70	33.13	3,372,800	33.09
10-Sep-09	30.40	32.88	30.21	32.88	3,637,100	32.84
9-Sep-09	30.19	31.05	29.87	30.40	2,656,000	30.36
8-Sep-09	29.60	30.36	29.46	30.06	1,368,600	30.03
4-Sep-09	28.33	28.96	28.27	28.90	1,164,300	28.87
3-Sep-09	28.70	28.78	28.12	28.48	1,631,300	28.45
2-Sep-09	28.50	28.86	28.22	28.29	1,417,300	28.26
1-Sep-09	29.01	29.71	28.38	28.54	2,679,400	28.51
31-Aug-09	29.00	29.03	28.38	28.96	1,728,900	28.93
28-Aug-09	30.02	30.48	29.53	29.65	1,703,900	29.62
27-Aug-09	29.79	30.04	28.97	29.80	1,236,700	29.77
26-Aug-09	30.06	30.33	29.56	30.01	1,358,500	29.98
25-Aug-09	31.53	31.69	30.05	30.40	1,951,100	30.36
24-Aug-09	31.41	32.11	31.15	31.49	2,281,900	31.45
21-Aug-09	29.97	30.99	29.96	30.87	1,720,800	30.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions