Skip to main content

Pioneer Natural Resources (NY: PXD )

262.50 +2.50 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.07 31.17 30.55 30.95 1,210,943 -0.12(-0.37%)
May 27, 2005 30.85 31.20 30.71 31.07 1,189,291 +0.27(+0.88%)
May 26, 2005 30.89 31.01 30.64 30.80 1,379,230 +0.00(+0.00%)
May 25, 2005 30.66 31.10 30.40 30.80 2,335,409 +0.03(+0.10%)
May 24, 2005 30.39 30.82 30.08 30.77 1,436,795 +0.49(+1.63%)
May 23, 2005 30.28 30.54 29.91 30.27 2,176,326 +0.00(+0.00%)
May 20, 2005 30.81 30.81 30.27 30.27 1,502,917 -0.52(-1.70%)
May 19, 2005 30.41 30.93 30.17 30.80 1,831,454 +0.39(+1.27%)
May 18, 2005 30.20 30.70 29.80 30.41 2,712,953 +0.47(+1.57%)
May 17, 2005 29.31 30.03 28.93 29.94 1,735,253 +0.58(+1.97%)
May 16, 2005 28.73 29.60 28.54 29.36 4,024,246 +0.63(+2.20%)
May 13, 2005 28.68 28.89 28.39 28.73 3,926,878 +0.05(+0.19%)
May 12, 2005 29.35 29.36 28.28 28.68 4,434,723 -0.76(-2.59%)
May 11, 2005 29.17 29.70 29.09 29.44 2,525,088 +0.27(+0.93%)
May 10, 2005 29.62 29.70 28.97 29.17 2,484,378 -0.45(-1.51%)
May 09, 2005 29.31 29.70 29.20 29.62 2,184,365 +0.19(+0.63%)
May 06, 2005 29.81 30.02 29.32 29.43 2,235,318 -0.22(-0.75%)
May 05, 2005 29.83 30.18 29.23 29.66 2,691,301 -0.18(-0.59%)
May 04, 2005 29.54 29.96 28.86 29.83 3,734,865 -0.22(-0.72%)
May 03, 2005 31.48 31.61 29.92 30.05 2,816,415 -1.42(-4.51%)
May 02, 2005 31.36 31.70 30.85 31.47 3,377,157 +0.11(+0.34%)
Apr 29, 2005 32.05 32.09 31.03 31.36 3,199,275 -0.69(-2.14%)
Apr 28, 2005 32.87 32.87 31.88 32.05 1,496,954 -0.83(-2.51%)
Apr 27, 2005 33.55 33.55 32.63 32.87 1,036,691 -0.69(-2.07%)
Apr 26, 2005 33.84 33.94 33.50 33.57 1,113,445 -0.46(-1.36%)
Apr 25, 2005 33.55 34.10 33.55 34.03 1,176,585 +0.69(+2.08%)
Apr 22, 2005 33.46 33.74 32.79 33.34 1,595,877 +0.04(+0.12%)
Apr 21, 2005 32.63 33.30 32.47 33.30 1,454,687 +0.75(+2.30%)
Apr 20, 2005 33.28 33.57 32.47 32.55 2,032,154 -0.73(-2.20%)
Apr 19, 2005 32.97 33.46 32.97 33.28 1,673,928 +0.69(+2.13%)
Apr 18, 2005 31.58 32.66 31.30 32.59 1,818,618 +0.81(+2.55%)
Apr 15, 2005 32.93 32.93 31.31 31.78 2,831,843 -1.16(-3.51%)
Apr 14, 2005 33.17 34.31 32.61 32.93 2,548,296 +0.63(+1.96%)
Apr 13, 2005 33.17 33.49 32.15 32.30 1,864,385 -0.86(-2.60%)
Apr 12, 2005 33.74 34.01 33.11 33.17 1,675,483 -0.66(-1.94%)
Apr 11, 2005 33.43 33.88 33.03 33.82 1,053,546 +0.39(+1.18%)
Apr 08, 2005 34.30 34.30 33.32 33.43 1,216,388 -0.87(-2.54%)
Apr 07, 2005 34.71 34.89 33.81 34.30 2,190,718 -0.38(-1.09%)
Apr 06, 2005 34.32 34.88 34.01 34.68 2,023,597 +0.35(+1.03%)
Apr 05, 2005 34.27 34.55 33.91 34.32 2,291,197 +0.05(+0.16%)
Apr 04, 2005 34.67 34.77 33.74 34.27 2,538,961 +0.24(+0.70%)
Apr 01, 2005 33.26 34.12 33.20 34.03 2,342,150 +1.08(+3.28%)
Mar 31, 2005 32.39 33.04 32.39 32.95 1,343,187 +1.03(+3.21%)
Mar 30, 2005 31.34 31.99 31.02 31.92 2,562,428 +0.59(+1.87%)
Mar 29, 2005 31.74 32.27 31.20 31.34 1,769,999 -0.62(-1.93%)
Mar 28, 2005 32.40 32.41 31.81 31.95 2,432,647 -0.44(-1.36%)
Mar 24, 2005 32.16 32.62 31.87 32.39 1,800,467 +0.52(+1.62%)
Mar 23, 2005 32.78 32.79 31.72 31.88 2,076,884 -1.03(-3.12%)
Mar 22, 2005 33.17 33.78 32.81 32.90 1,568,910 -0.33(-1.00%)
Mar 21, 2005 33.61 33.88 32.79 33.24 1,474,394 -0.38(-1.12%)
Mar 18, 2005 33.51 33.78 33.21 33.61 1,265,656 +0.29(+0.88%)
Mar 17, 2005 33.17 33.94 32.90 33.32 1,931,285 +0.71(+2.18%)
Mar 16, 2005 32.83 33.44 32.55 32.61 2,951,901 -0.42(-1.26%)
Mar 15, 2005 33.55 33.74 32.98 33.03 1,658,499 -0.39(-1.18%)
Mar 14, 2005 32.86 33.55 32.48 33.42 1,780,501 +0.76(+2.31%)
Mar 11, 2005 32.29 33.05 32.29 32.66 2,590,562 +0.37(+1.15%)
Mar 10, 2005 32.63 32.63 31.47 32.29 3,130,301 -0.43(-1.32%)
Mar 09, 2005 33.63 33.94 32.63 32.73 3,205,239 -0.69(-2.08%)
Mar 08, 2005 34.23 34.57 33.39 33.42 2,741,476 -0.81(-2.37%)
Mar 07, 2005 34.32 34.33 33.38 34.23 2,122,521 -0.29(-0.83%)
Mar 04, 2005 33.55 34.55 33.32 34.52 2,330,352 +0.96(+2.87%)
Mar 03, 2005 33.55 33.71 32.89 33.55 3,049,528 +0.31(+0.93%)
Mar 02, 2005 32.24 33.37 32.23 33.24 2,286,919 +0.86(+2.64%)
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.