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 (%)
May 28, 2021	122.92	123.63	121.82	122.74	1,917,509	+0.20(+0.16%)
May 27, 2021	121.97	122.72	120.22	122.54	3,800,281	+1.33(+1.10%)
May 26, 2021	119.89	121.69	119.36	121.21	3,152,522	+1.59(+1.33%)
May 25, 2021	122.07	122.53	119.20	119.62	2,658,970	-2.68(-2.19%)
May 24, 2021	122.65	123.09	121.09	122.30	2,673,088	+0.74(+0.61%)
May 21, 2021	123.40	125.98	121.53	121.55	2,919,563	+0.06(+0.05%)
May 20, 2021	122.59	122.94	119.36	121.50	5,680,046	-1.97(-1.59%)
May 19, 2021	124.78	126.03	121.74	123.47	3,566,044	-4.26(-3.33%)
May 18, 2021	130.35	130.74	126.95	127.72	2,775,277	-2.14(-1.65%)
May 17, 2021	126.62	130.01	124.84	129.87	3,770,187	+3.21(+2.53%)
May 14, 2021	124.32	126.81	124.11	126.66	2,461,936	+4.18(+3.41%)
May 13, 2021	125.73	127.01	120.68	122.48	3,961,330	-3.47(-2.75%)
May 12, 2021	128.47	129.47	125.05	125.95	4,010,444	-1.23(-0.97%)
May 11, 2021	126.71	128.03	123.16	127.18	7,949,287	-7.97(-5.90%)
May 10, 2021	137.10	141.43	135.05	135.15	3,088,276	-0.20(-0.15%)
May 07, 2021	131.49	135.92	130.11	135.35	2,515,845	+2.33(+1.75%)
May 06, 2021	131.14	133.18	128.50	133.02	2,439,130	+0.48(+0.37%)
May 05, 2021	130.53	134.42	126.39	132.54	3,385,644	+4.75(+3.72%)
May 04, 2021	127.70	129.51	125.59	127.79	2,217,340	-0.17(-0.13%)

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.