Indicators

Pioneer Natural Resources (NY: PXD )

269.62 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.28	29.67	28.85	29.62	2,039,884	+0.35(+1.19%)
Jan 28, 2005	29.72	29.72	29.05	29.28	1,870,250	-0.45(-1.51%)
Jan 27, 2005	28.17	29.79	28.17	29.72	4,916,665	+1.73(+6.17%)
Jan 26, 2005	27.74	28.08	27.53	28.00	1,336,078	+0.25(+0.92%)
Jan 25, 2005	27.39	28.14	27.39	27.74	719,097	-0.15(-0.53%)
Jan 24, 2005	27.90	28.11	27.82	27.89	1,104,759	+0.30(+1.09%)
Jan 21, 2005	27.69	28.00	27.51	27.59	915,427	+0.08(+0.31%)
Jan 20, 2005	27.47	27.79	27.04	27.50	881,345	-0.04(-0.14%)
Jan 19, 2005	27.97	28.08	27.50	27.54	1,599,924	-0.42(-1.52%)
Jan 18, 2005	27.97	28.25	27.78	27.96	2,300,361	+0.58(+2.11%)
Jan 14, 2005	26.53	27.41	26.49	27.39	2,770,646	+0.86(+3.23%)
Jan 13, 2005	26.08	26.55	25.89	26.53	4,885,045	+0.45(+1.72%)
Jan 12, 2005	26.14	26.34	25.87	26.08	3,137,128	-0.06(-0.24%)
Jan 11, 2005	26.08	26.17	25.75	26.14	1,334,264	+0.22(+0.83%)
Jan 10, 2005	25.85	26.17	25.85	25.93	1,734,699	+0.22(+0.87%)
Jan 07, 2005	26.07	26.07	25.43	25.70	2,051,677	-0.17(-0.66%)
Jan 06, 2005	25.59	26.55	25.51	25.87	2,414,919	+0.29(+1.15%)
Jan 05, 2005	26.16	26.16	25.40	25.58	3,749,054	-0.59(-2.24%)
Jan 04, 2005	26.47	26.63	26.17	26.17	2,640,666	-0.17(-0.64%)

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.