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 (%)
Feb 28, 2005	33.24	33.55	31.62	32.53	1,917,024	-0.41(-1.24%)
Feb 25, 2005	32.42	33.71	32.28	32.93	2,684,171	+0.34(+1.04%)
Feb 24, 2005	31.58	32.60	31.47	32.60	2,464,801	+1.13(+3.58%)
Feb 23, 2005	30.93	31.62	30.89	31.47	1,431,350	+0.35(+1.12%)
Feb 22, 2005	31.13	31.59	31.05	31.12	1,575,004	+0.19(+0.60%)
Feb 18, 2005	30.74	31.18	30.66	30.94	1,978,478	+0.35(+1.16%)
Feb 17, 2005	31.24	31.41	30.53	30.58	1,573,577	-0.50(-1.61%)
Feb 16, 2005	30.40	31.23	30.40	31.08	1,843,900	+0.69(+2.26%)
Feb 15, 2005	30.85	30.95	30.08	30.40	2,069,753	+0.20(+0.66%)
Feb 14, 2005	30.17	30.40	29.96	30.20	1,530,144	+0.05(+0.15%)
Feb 11, 2005	29.85	30.19	29.47	30.15	2,494,750	+0.11(+0.36%)
Feb 10, 2005	29.96	30.29	29.82	30.04	2,740,699	+0.29(+0.99%)
Feb 09, 2005	30.08	30.20	29.50	29.75	2,311,553	-0.44(-1.46%)
Feb 08, 2005	30.02	30.27	29.93	30.19	1,094,127	-0.02(-0.08%)
Feb 07, 2005	30.62	30.65	29.89	30.21	1,121,094	-0.42(-1.36%)
Feb 04, 2005	30.41	30.72	30.31	30.63	2,588,877	+0.22(+0.71%)
Feb 03, 2005	30.45	30.45	29.94	30.41	1,622,326	-0.03(-0.10%)
Feb 02, 2005	29.89	30.47	29.87	30.44	1,690,134	+0.48(+1.60%)

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.