Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

269.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 155.74 156.22 150.82 152.61 1,911,098 -3.87(-2.47%)
Sep 29, 2014 151.79 157.18 150.05 156.48 2,392,313 +4.15(+2.73%)
Sep 26, 2014 150.99 153.65 150.62 152.33 1,435,107 +1.51(+1.00%)
Sep 25, 2014 153.81 153.96 150.54 150.82 1,571,168 -2.97(-1.93%)
Sep 24, 2014 151.40 155.19 149.66 153.78 2,228,291 +0.90(+0.59%)
Sep 23, 2014 150.89 155.94 150.89 152.88 1,779,619 +1.12(+0.74%)
Sep 22, 2014 155.20 155.20 149.53 151.76 2,315,951 -3.69(-2.38%)
Sep 19, 2014 157.13 157.88 155.01 155.46 1,491,902 -1.15(-0.73%)
Sep 18, 2014 159.75 159.92 155.51 156.60 1,959,142 -2.54(-1.60%)
Sep 17, 2014 160.90 161.69 158.53 159.14 2,540,059 -1.07(-0.67%)
Sep 16, 2014 156.88 162.09 156.96 160.21 1,586,569 +3.25(+2.07%)
Sep 15, 2014 156.01 158.00 154.16 156.96 1,170,708 +0.29(+0.18%)
Sep 12, 2014 157.49 157.57 155.71 156.67 1,521,061 -1.06(-0.67%)
Sep 11, 2014 153.52 158.89 152.87 157.73 1,848,485 +2.71(+1.75%)
Sep 10, 2014 153.69 155.20 151.99 155.02 1,634,368 +0.57(+0.37%)
Sep 09, 2014 153.81 155.99 153.33 154.45 1,769,089 +1.10(+0.72%)
Sep 08, 2014 155.17 155.17 150.75 153.35 2,099,183 -3.22(-2.05%)
Sep 05, 2014 155.31 157.56 154.47 156.56 1,681,724 +1.70(+1.10%)
Sep 04, 2014 159.54 160.09 153.59 154.86 1,783,804 -4.67(-2.93%)
Sep 03, 2014 159.55 161.51 159.29 159.53 995,152 +0.50(+0.31%)
Sep 02, 2014 161.07 161.35 158.64 159.03 1,620,612 -2.59(-1.61%)
Aug 29, 2014 159.93 161.63 161.63 161.63 1,221,844 +2.72(+1.71%)
Aug 28, 2014 158.52 160.13 158.11 158.91 976,911 -0.71(-0.44%)
Aug 27, 2014 162.44 162.54 158.89 159.62 1,959,546 -4.11(-2.51%)
Aug 26, 2014 162.17 165.09 161.72 163.72 2,011,723 +2.53(+1.57%)
Aug 25, 2014 159.38 161.48 158.55 161.19 1,064,972 +2.98(+1.89%)
Aug 22, 2014 158.78 159.12 157.27 158.21 830,010 -1.33(-0.84%)
Aug 21, 2014 158.04 159.79 156.81 159.54 1,110,932 +1.15(+0.72%)
Aug 20, 2014 157.38 159.10 156.32 158.39 983,890 +1.01(+0.64%)
Aug 19, 2014 157.80 159.19 157.25 157.38 1,069,842 -0.67(-0.43%)
Aug 18, 2014 157.49 157.98 155.70 158.06 1,300,718 +0.80(+0.51%)
Aug 15, 2014 156.17 158.00 155.62 157.26 1,857,111 +2.28(+1.47%)
Aug 14, 2014 159.15 159.15 154.46 154.98 3,627,526 -3.73(-2.35%)
Aug 13, 2014 159.31 158.48 158.28 158.72 810,826 +0.24(+0.15%)
Aug 12, 2014 160.82 161.38 157.02 158.48 1,240,182 -3.30(-2.04%)
Aug 11, 2014 163.86 164.12 161.41 161.78 1,086,724 -0.98(-0.60%)
Aug 08, 2014 160.17 162.75 158.62 162.76 1,483,083 +3.41(+2.14%)
Aug 07, 2014 160.82 160.83 156.29 159.35 1,891,144 -0.50(-0.31%)
Aug 06, 2014 161.82 165.77 158.99 159.86 2,649,940 -2.81(-1.72%)
Aug 05, 2014 168.36 170.31 161.20 162.66 3,847,564 -9.63(-5.59%)
Aug 04, 2014 167.97 173.06 166.34 172.29 1,790,307 +4.61(+2.75%)
Aug 01, 2014 169.89 173.69 163.16 167.68 4,532,701 -3.87(-2.26%)
Jul 31, 2014 175.45 175.45 170.82 171.55 1,599,105 -4.38(-2.49%)
Jul 30, 2014 177.91 178.98 175.41 175.94 955,096 -1.43(-0.80%)
Jul 29, 2014 176.54 178.84 175.50 177.36 1,105,833 +1.13(+0.64%)
Jul 28, 2014 178.56 179.16 175.98 176.23 1,254,477 -3.01(-1.68%)
Jul 25, 2014 178.94 179.53 177.71 179.24 1,091,818 -0.70(-0.39%)
Jul 24, 2014 179.49 181.73 178.18 179.94 1,358,151 +0.41(+0.23%)
Jul 23, 2014 176.94 179.80 175.69 179.53 1,227,690 +2.00(+1.13%)
Jul 22, 2014 176.91 178.08 175.97 177.53 1,478,828 +1.17(+0.66%)
Jul 21, 2014 172.23 176.51 171.46 176.36 1,195,474 +3.53(+2.04%)
Jul 18, 2014 172.78 173.75 171.51 172.82 1,034,557 +0.40(+0.23%)
Jul 17, 2014 175.08 177.40 172.03 172.42 1,162,698 -2.41(-1.38%)
Jul 16, 2014 171.83 175.62 171.03 174.83 1,484,370 +4.48(+2.63%)
Jul 15, 2014 173.68 173.85 168.04 170.35 2,151,075 -3.68(-2.11%)
Jul 14, 2014 173.08 174.67 172.29 174.03 1,084,515 +1.74(+1.01%)
Jul 11, 2014 172.99 174.06 170.79 172.30 1,319,778 -1.33(-0.77%)
Jul 10, 2014 172.59 174.58 171.71 173.63 1,306,762 -1.47(-0.84%)
Jul 09, 2014 173.65 175.46 173.16 175.10 973,049 +1.57(+0.91%)
Jul 08, 2014 172.65 174.26 171.62 173.53 1,980,072 +0.68(+0.39%)
Jul 07, 2014 173.22 174.26 172.36 172.85 759,392 -1.43(-0.82%)
Jul 03, 2014 174.61 174.28 174.28 174.28 892,405 +0.33(+0.19%)
Jul 02, 2014 176.23 176.62 173.13 173.95 1,336,571 -3.25(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.