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 29, 2009	21.26	21.71	20.85	21.70	4,816,757	+0.94(+4.54%)
May 28, 2009	19.78	20.91	19.49	20.76	3,460,488	+1.34(+6.92%)
May 27, 2009	19.84	20.19	19.38	19.41	2,571,327	-0.35(-1.76%)
May 26, 2009	18.81	19.79	18.23	19.76	2,993,992	+0.71(+3.73%)
May 22, 2009	19.31	19.90	19.04	19.05	1,983,525	-0.05(-0.28%)
May 21, 2009	19.75	19.87	18.68	19.11	2,195,578	-1.00(-4.99%)
May 20, 2009	20.62	21.21	20.02	20.11	3,168,487	-0.15(-0.72%)
May 19, 2009	20.15	20.77	19.95	20.26	2,023,732	+0.00(+0.00%)
May 18, 2009	19.13	20.39	19.13	20.26	2,678,464	+1.44(+7.63%)
May 15, 2009	19.76	19.99	18.62	18.82	2,427,914	-1.06(-5.32%)
May 14, 2009	19.16	20.09	18.70	19.88	2,961,833	+0.48(+2.47%)
May 13, 2009	20.16	20.43	19.21	19.40	3,073,832	-1.53(-7.30%)
May 12, 2009	21.71	21.85	20.14	20.93	3,013,468	-0.41(-1.92%)
May 11, 2009	21.91	22.19	21.06	21.34	4,323,007	-1.71(-7.43%)
May 08, 2009	21.43	23.58	20.92	23.05	4,594,499	+1.95(+9.25%)
May 07, 2009	22.60	23.10	20.97	21.10	4,551,663	-0.93(-4.20%)
May 06, 2009	20.22	22.81	19.82	22.02	5,862,806	+2.38(+12.10%)
May 05, 2009	20.60	20.60	19.07	19.65	2,999,654	-0.98(-4.75%)
May 04, 2009	19.40	20.63	19.17	20.63	4,142,758	+1.52(+7.96%)

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.