PXD Historical Prices | Pioneer Natural Resources Compa Stock

Dow

0.91% Nasdaq

0.87%

Pioneer Natural Resources Co. (PXD)

-NYSE

154.65 Jun 18, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	153.46	157.81	152.57	154.65	2,023,500	154.65
Jun 17, 2013	149.36	154.26	149.14	152.32	1,822,300	152.32
Jun 14, 2013	147.12	148.72	145.99	146.62	1,240,300	146.62
Jun 13, 2013	142.80	147.99	142.39	146.95	1,126,500	146.95
Jun 12, 2013	144.57	145.18	142.36	142.88	1,023,700	142.88
Jun 11, 2013	142.53	144.51	142.35	143.13	1,517,300	143.13
Jun 10, 2013	142.28	145.73	142.28	145.56	889,800	145.56
Jun 7, 2013	142.15	144.94	141.71	144.29	770,400	144.29
Jun 6, 2013	137.66	142.12	137.44	142.02	1,088,400	142.02
Jun 5, 2013	139.46	140.10	137.99	138.00	859,900	138.00
Jun 4, 2013	140.32	142.22	138.18	140.00	988,300	140.00
Jun 3, 2013	139.80	142.19	138.55	140.83	1,290,000	140.83
May 31, 2013	143.83	144.30	138.62	138.68	1,738,400	138.68
May 30, 2013	143.53	145.61	142.52	144.47	713,100	144.47
May 29, 2013	143.62	146.44	143.32	144.65	824,200	144.65
May 28, 2013	143.91	145.83	143.25	145.24	1,110,300	145.24
May 24, 2013	142.79	142.99	140.45	141.20	1,232,800	141.20
May 23, 2013	140.90	144.65	138.63	144.02	1,220,400	144.02
May 22, 2013	144.00	146.68	142.80	143.53	3,152,400	143.53
May 21, 2013	139.96	141.64	138.89	138.97	1,254,100	138.97
May 20, 2013	142.48	143.39	139.88	140.15	1,538,300	140.15
May 17, 2013	139.70	142.59	139.15	142.25	1,462,700	142.25
May 16, 2013	138.75	139.82	137.48	138.58	838,600	138.58
May 15, 2013	139.35	139.91	137.47	138.83	1,081,800	138.83
May 14, 2013	137.64	140.57	137.40	139.95	1,685,800	139.95
May 13, 2013	136.82	138.58	136.69	137.72	1,122,700	137.72
May 10, 2013	136.28	137.31	133.07	137.13	2,360,800	137.13
May 9, 2013	137.47	138.95	136.31	136.97	2,180,000	136.97
May 8, 2013	136.43	138.74	135.70	138.07	2,282,300	138.07
May 7, 2013	134.76	138.87	134.29	137.79	2,581,200	137.79
May 6, 2013	131.48	134.88	130.53	133.54	2,817,100	133.54
May 3, 2013	128.42	130.62	128.42	129.64	1,872,800	129.64
May 2, 2013	119.36	127.86	119.13	126.31	2,367,400	126.31
May 1, 2013	121.09	121.09	118.07	118.97	1,544,900	118.97
Apr 30, 2013	120.71	122.85	120.16	122.23	1,331,400	122.23
Apr 29, 2013	118.89	121.59	117.94	121.01	1,090,400	121.01
Apr 26, 2013	117.44	118.37	115.79	118.12	1,430,000	118.12
Apr 25, 2013	115.75	119.26	115.53	117.49	1,629,200	117.49
Apr 24, 2013	114.11	116.16	114.11	115.72	1,168,400	115.72
Apr 23, 2013	112.88	114.07	111.87	113.78	1,155,600	113.78
Apr 22, 2013	111.05	113.32	109.90	112.71	1,310,400	112.71
Apr 19, 2013	112.75	113.30	109.64	110.59	1,189,700	110.59
Apr 18, 2013	111.60	113.56	109.73	112.35	1,460,500	112.35
Apr 17, 2013	111.96	112.33	109.18	111.59	1,810,700	111.59
Apr 16, 2013	112.59	115.40	109.89	113.61	2,058,300	113.61
Apr 15, 2013	115.79	117.50	110.17	110.17	2,482,800	110.17
Apr 12, 2013	122.08	122.50	117.44	118.61	1,579,500	118.61
Apr 11, 2013	123.45	123.97	122.12	123.52	1,128,300	123.52
Apr 10, 2013	123.58	123.96	122.53	122.90	866,800	122.90
Apr 9, 2013	121.29	123.79	120.11	123.20	1,359,100	123.20
Apr 8, 2013	118.88	121.40	118.75	121.38	986,900	121.38
Apr 5, 2013	115.46	119.49	114.31	118.59	2,091,300	118.59
Apr 4, 2013	120.41	120.81	116.66	117.82	1,934,100	117.82
Apr 3, 2013	124.16	124.40	120.16	120.93	1,315,100	120.93
Apr 2, 2013	122.38	123.82	122.38	123.48	1,487,700	123.48
Apr 1, 2013	124.20	124.96	121.64	122.91	1,482,600	122.91
Mar 28, 2013	125.79	126.70	124.07	124.25	1,465,600	124.25
Mar 27, 2013	125.90	126.71	123.34	126.25	1,713,100	126.25
Mar 26, 2013	123.30	126.15	122.42	126.07	1,183,800	126.07
Mar 25, 2013	123.28	125.00	121.01	122.12	1,495,000	122.12
Mar 22, 2013	122.66	123.73	121.99	122.73	921,000	122.73
Mar 21, 2013	123.56	124.93	121.39	121.83	1,090,200	121.83
Mar 20, 2013	125.45	126.43	122.83	124.46	1,055,600	124.46
Mar 19, 2013	126.84	127.62	123.21	124.02	997,100	124.02
Mar 18, 2013	127.49	128.48	126.51	126.99	932,900	126.99
Mar 15, 2013	126.82	129.97	126.25	129.31	2,212,600	129.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PXD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pioneer Natural Resources Co. (PXD)