PXD | Pioneer Natural Resources Company

Historical Data

Date	Price	Open	High	Low	Vol	Change
Oct 9	235.62	241.34	241.34	235.12	4.9M	-0.76%
Oct 6	237.43	236	239.48	230.69	11.2M	10.45%
Oct 5	214.96	213.34	216.49	211.95	1.8M	-0.17%
Oct 4	215.32	220.38	220.52	213.03	2.6M	-3.72%
Oct 3	223.64	223.82	224.99	220.9	2.1M	-0.37%
Oct 2	224.46	229.4	229.55	222.6	2.0M	-2.22%
Sep 29	229.55	234.33	234.33	229.15	1.7M	-1.98%
Sep 28	234.19	233.15	235.85	232.17	1.6M	0.04%
Sep 27	234.09	231	236.27	230.92	2.3M	2.73%
Sep 26	227.87	223.34	227.97	223.34	1.9M	1.03%
Sep 25	225.54	223.1	225.8	223.1	1.5M	1.11%
Sep 22	223.07	225	225.63	222.54	1.7M	0.04%
Sep 21	222.97	229.57	229.57	222.22	2.4M	-2.54%
Sep 20	228.77	232.65	234.65	228.47	1.6M	-2.21%
Sep 19	233.93	236.98	237.75	232.27	1.7M	-0.57%
Sep 18	235.28	236.22	236.46	233.45	1.5M	0.55%
Sep 15	234	235.67	238.34	233.8	2.4M	-1.41%
Sep 14	237.35	238.87	239.12	236.99	1.9M	0.64%
Sep 13	235.83	236.54	237.76	234.15	2.1M	-0.15%
Sep 12	236.19	235.76	238.52	235.63	1.8M	1.09%
Sep 11	233.64	240.43	240.85	232.03	2.0M	-2.17%
Sep 8	238.82	240.45	240.92	238.33	1.2M	-0.05%
Sep 7	238.95	241.81	242.15	238.34	1.8M	-1%
Sep 6	241.37	242.1	245.23	240.11	1.2M	-0.68%
Sep 5	243.03	241.14	245.2	241.05	1.8M	0.57%
Sep 1	241.66	239.55	242.41	239.18	3.9M	1.57%
Aug 31	237.93	238	238.42	236.06	1.4M	-0.06%
Aug 30	238.07	238.1	238.72	237.54	1.5M	0.13%
Aug 29	237.76	236.08	238.09	235	1.4M	0.57%
Aug 28	236.42	234.94	237.9	234.88	795K	1.13%
Aug 25	233.78	234.1	235.61	231.73	1.3M	0.43%
Aug 24	232.78	232.19	235.28	231.97	1.1M	-0.55%
Aug 23	234.07	233.43	234.21	230.5	1.4M	-0.44%
Aug 22	235.11	237.44	237.99	234.74	1.2M	-0.92%
Aug 21	237.29	239.14	239.93	235.13	1.5M	-0.24%
Aug 18	237.86	235.55	238.04	235	1.2M	0.53%
Aug 17	236.6	237.65	239.91	235.9	1.4M	1.05%
Aug 16	234.15	237	237.08	233.92	1.5M	0.18%
Aug 15	233.72	235.3	235.89	232.2	1.2M	-1.38%
Aug 14	237	236.87	237.65	234.96	1.2M	0.10%
Aug 11	236.76	235.78	238.39	235.5	1.6M	0.36%
Aug 10	235.91	236.56	238.54	234.12	1.5M	-0.29%
Aug 9	236.59	234.24	238.9	233.89	1.6M	1.37%
Aug 8	233.39	229.66	233.41	226.86	1.3M	0.46%
Aug 7	232.32	235.31	235.83	231.56	1.3M	-0.74%
Aug 4	234.06	231.79	236	231.65	2.0M	1.77%
Aug 3	229.98	229.43	234.78	227.81	2.5M	0.89%
Aug 2	227.94	228	236	224.01	4.8M	1.45%
Aug 1	224.68	223.96	225.14	221.5	2.0M	-0.44%
Jul 31	225.67	225.3	226.74	224.88	1.6M	1.02%
Jul 28	223.4	221.75	223.55	218.33	1.2M	1.25%
Jul 27	220.65	222.05	223.96	219.51	1.6M	0.05%
Jul 26	220.55	217.47	221.38	217.04	1.2M	0.46%
Jul 25	219.53	217.51	220.71	216.35	1.4M	0.69%
Jul 24	218.03	216.5	219.88	216.22	1.9M	1.01%
Jul 21	215.85	213.89	216.29	212.61	1.9M	1.27%
Jul 20	213.14	211.9	214	211.45	1.4M	1.44%
Jul 19	210.11	210.72	213.73	209.92	1.3M	-0.48%
Jul 18	211.13	207.7	212.98	207.2	1.7M	2%
Jul 17	207	207.76	209.11	206.88	1.4M	0%

Notes

Back to Calendar view

Share it with fellow traders:

or join discussions in FB below
( FB comments )

Jump to (Finance sites)

Research

Investor page

investors.pxd.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Homepage: pxd.com

Consensus
BUY 80
HOLD 20
SELL 0

Their Official Profiles

Peers / Similar stocks

Other stocks

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media

Recommended Books

Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!

Calendar

October

9
10
11
12
1
13
1
14
15

23
24
25
26
1
27
28
29