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, 2010	49.19	50.37	48.59	49.19	3,787,324	+0.16(+0.33%)
May 27, 2010	47.93	49.03	47.64	49.03	2,697,141	+2.70(+5.82%)
May 26, 2010	46.21	47.52	45.99	46.33	3,968,940	+1.08(+2.39%)
May 25, 2010	43.22	45.35	43.07	45.25	4,074,795	+0.40(+0.90%)
May 24, 2010	45.52	46.45	44.77	44.85	3,386,712	-1.06(-2.30%)
May 21, 2010	42.26	45.99	42.26	45.91	4,921,352	+2.36(+5.41%)
May 20, 2010	43.51	44.86	43.19	43.55	5,387,873	-2.42(-5.26%)
May 19, 2010	46.46	46.87	44.56	45.97	3,565,067	-0.76(-1.64%)
May 18, 2010	48.00	48.57	46.42	46.74	3,470,848	-0.32(-0.67%)
May 17, 2010	48.58	49.28	45.56	47.05	3,988,340	-1.53(-3.15%)
May 14, 2010	48.58	49.62	47.65	48.58	3,558,001	-1.48(-2.95%)
May 13, 2010	50.31	51.35	49.93	50.06	2,703,274	-0.53(-1.04%)
May 12, 2010	50.01	51.00	49.69	50.58	3,711,943	+1.27(+2.58%)
May 11, 2010	50.07	50.56	49.10	49.31	4,867,627	-0.03(-0.06%)
May 10, 2010	48.34	49.49	48.03	49.34	4,587,364	+4.16(+9.21%)
May 07, 2010	47.37	47.66	44.12	45.18	4,197,822	-2.26(-4.77%)
May 06, 2010	47.62	49.08	43.95	47.44	4,182,356	+0.40(+0.85%)
May 05, 2010	47.50	48.99	46.91	47.04	4,273,276	-2.49(-5.02%)
May 04, 2010	49.82	50.00	48.58	49.52	2,904,323	-1.62(-3.17%)

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.