PXD - Pioneer Natural Resources Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017153.55155.42152.72154.08154.08892,800
Nov 21, 2017152.59153.34151.38152.23152.231,043,300
Nov 20, 2017151.86152.32150.61151.51151.511,030,200
Nov 17, 2017151.43153.29150.94152.22152.22952,600
Nov 16, 2017151.59152.23149.83151.04151.04955,500
Nov 15, 2017151.30151.98148.10151.51151.511,660,700
Nov 14, 2017156.40156.68152.39152.81152.811,859,800
Nov 13, 2017158.82159.84156.38156.92156.921,266,400
Nov 10, 2017160.57161.54158.24158.93158.931,394,600
Nov 09, 2017158.66161.80158.35161.14161.142,136,200
Nov 08, 2017160.81162.52158.90159.57159.571,955,200
Nov 07, 2017159.50161.91157.37161.67161.673,331,800
Nov 06, 2017151.32158.98151.00158.80158.803,066,900
Nov 03, 2017147.52152.25147.27150.29150.292,152,000
Nov 02, 2017153.54154.86144.13147.80147.803,416,400
Nov 01, 2017150.92155.25150.67153.97153.972,663,000
Oct 31, 2017146.62150.54146.51149.67149.672,810,200
Oct 30, 2017145.52147.10145.21146.26146.261,598,100
Oct 27, 2017141.98146.44140.65145.38145.381,259,700
Oct 26, 2017142.50143.57141.35142.31142.311,421,700
Oct 25, 2017142.32143.43140.31142.16142.161,469,800
Oct 24, 2017144.43145.32142.71143.22143.221,402,100
Oct 23, 2017145.69145.69143.86143.93143.931,901,700
Oct 20, 2017143.69145.76142.96144.75144.752,176,800
Oct 19, 2017143.34146.01142.53142.98142.981,365,600
Oct 18, 2017145.75147.63144.84145.09145.091,363,300
Oct 17, 2017143.70145.53142.36145.35145.351,525,700
Oct 16, 2017145.09145.65142.88143.69143.691,906,200
Oct 13, 2017147.71147.90143.75143.92143.922,272,700
Oct 12, 2017147.67149.79145.95146.24146.242,473,100
Oct 11, 2017150.66150.69147.92149.01149.011,681,000
Oct 10, 2017152.25152.77150.27150.67150.672,014,600
Oct 09, 2017150.67151.44149.58150.96150.96946,100
Oct 06, 2017149.89150.73149.11150.47150.471,215,600
Oct 05, 2017152.10152.89150.28151.16151.161,338,100
Oct 04, 2017152.51153.29150.57151.76151.761,875,900
Oct 03, 2017151.00154.17150.21153.01153.012,246,700
Oct 02, 2017145.69151.32144.50151.29151.292,023,700
Sep 29, 2017146.97148.06145.20147.54147.541,290,700
Sep 28, 2017149.55150.67146.79147.55147.551,425,200
Sep 28, 20170.04 Dividend
Sep 27, 2017148.28149.62146.88149.58149.542,514,000
Sep 26, 2017145.83148.24144.92147.58147.541,714,400
Sep 25, 2017144.66147.17144.66146.66146.623,300,900
Sep 22, 2017141.21144.14141.15144.01143.971,546,200
Sep 21, 2017141.05142.38140.23142.01141.972,056,100
Sep 20, 2017137.50141.43137.50141.27141.232,025,300
Sep 19, 2017137.13137.49136.21137.09137.051,032,100
Sep 18, 2017135.87137.36135.31137.00136.961,217,500
Sep 15, 2017137.08137.35135.49136.93136.892,246,900
Sep 14, 2017136.52138.26136.11136.93136.892,761,400
Sep 13, 2017130.44136.01130.44135.51135.472,359,000
Sep 12, 2017129.69131.36129.35129.92129.891,227,100
Sep 11, 2017128.98130.74127.96129.69129.661,489,800
Sep 08, 2017131.37131.43127.26128.50128.471,870,000
Sep 07, 2017132.79133.04130.89131.78131.741,258,100
Sep 06, 2017132.44134.10131.77133.08133.041,648,700
Sep 05, 2017131.67133.07130.12131.13131.091,152,100
Sep 01, 2017130.00131.75128.70130.64130.611,204,600
Aug 31, 2017129.82130.69128.51129.65129.621,296,700
Aug 30, 2017127.63130.17126.50128.80128.771,366,300
Aug 29, 2017127.08128.16125.46127.96127.931,677,900
Aug 28, 2017128.92129.13125.93128.46128.431,525,700
Aug 25, 2017129.00129.91127.56129.20129.171,266,800
Aug 24, 2017129.32129.52127.68128.41128.38970,400
Aug 23, 2017128.12130.86127.97129.71129.681,284,400
Aug 22, 2017128.11129.73127.44128.06128.031,861,000
Aug 21, 2017131.50132.14127.84127.94127.912,213,400
Aug 18, 2017131.36133.20130.55131.95131.911,271,000
Aug 17, 2017131.22132.84131.14131.27131.231,615,400
Aug 16, 2017134.15134.93130.61131.63131.591,488,700
Aug 15, 2017133.31134.23132.00133.70133.661,770,900
Aug 14, 2017134.07134.50132.59132.84132.801,374,400
Aug 11, 2017134.60136.13133.51134.02133.981,500,100
Aug 10, 2017137.55138.19134.71135.26135.222,191,100
Aug 09, 2017135.70137.64134.85137.55137.513,992,800
Aug 08, 2017130.38136.06129.25135.38135.345,585,500
Aug 07, 2017134.40134.96128.50129.64129.613,842,000
Aug 04, 2017135.00135.52130.38135.34135.307,267,400
Aug 03, 2017145.72146.11134.68135.12135.086,881,400
Aug 02, 2017163.27163.27137.30145.68145.6412,787,200
Aug 01, 2017163.29164.75161.89163.27163.231,429,500
Jul 31, 2017160.78164.51160.26163.10163.061,450,400
Jul 28, 2017163.90166.06161.23161.41161.371,663,100
Jul 27, 2017162.38163.95161.50163.90163.861,224,600
Jul 26, 2017163.44165.47162.38162.60162.561,083,000
Jul 25, 2017162.87165.00162.18162.60162.561,444,900
Jul 24, 2017160.67162.00159.87160.10160.061,082,900
Jul 21, 2017163.07163.87159.98160.21160.171,359,400
Jul 20, 2017164.84166.29163.06163.28163.241,522,100
Jul 19, 2017160.99164.36160.99163.94163.901,669,100
Jul 18, 2017164.00164.00159.90161.50161.46966,200
Jul 17, 2017160.27162.96160.25162.83162.791,191,900
Jul 14, 2017160.87162.45160.52160.94160.90670,500
Jul 13, 2017159.97161.96159.40160.65160.61943,800
Jul 12, 2017162.19163.44159.38160.11160.071,479,300
Jul 11, 2017158.48160.84156.85160.38160.341,447,200
Jul 10, 2017155.57158.87155.22158.47158.43892,800
Jul 07, 2017155.98156.58153.10156.03155.991,104,100
Jul 06, 2017159.68160.80156.42156.99156.951,371,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...