Skip to main content

Pioneer Natural Resources (NY: PXD )

260.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 111.32 111.68 107.28 107.33 2,246,114 -4.48(-4.01%)
May 30, 2013 111.08 112.69 110.30 111.81 921,493 -0.14(-0.12%)
May 29, 2013 111.15 113.34 110.92 111.95 1,064,815 -0.46(-0.41%)
May 28, 2013 111.38 112.86 110.87 112.41 1,434,512 +3.13(+2.86%)
May 24, 2013 110.51 110.67 108.70 109.28 1,592,845 -2.18(-1.96%)
May 23, 2013 109.05 111.95 107.29 111.46 1,576,806 +0.38(+0.34%)
May 22, 2013 111.45 113.52 110.52 111.08 4,073,132 +3.53(+3.28%)
May 21, 2013 108.32 109.62 107.49 107.56 1,620,273 -0.91(-0.84%)
May 20, 2013 110.27 110.98 108.26 108.47 1,987,648 -1.62(-1.48%)
May 17, 2013 108.12 110.36 107.69 110.09 1,889,821 +2.84(+2.65%)
May 16, 2013 107.39 108.21 106.40 107.25 1,083,420 -0.19(-0.18%)
May 15, 2013 107.85 108.28 106.39 107.45 1,397,748 +0.86(+0.81%)
May 13, 2013 105.89 107.25 105.79 106.59 1,450,504 +0.46(+0.43%)
May 10, 2013 105.47 106.27 102.99 106.13 3,050,308 +0.12(+0.12%)
May 09, 2013 106.39 107.54 105.50 106.01 2,816,719 -0.85(-0.80%)
May 08, 2013 105.59 107.38 105.03 106.86 2,949,267 +0.22(+0.20%)
May 07, 2013 104.30 107.48 103.93 106.64 3,336,031 +3.29(+3.18%)
May 06, 2013 101.76 104.39 101.02 103.35 3,639,825 +3.02(+3.01%)
May 03, 2013 99.39 100.82 97.76 100.33 2,420,803 +2.58(+2.64%)
May 02, 2013 92.38 98.96 92.20 97.76 3,059,164 +5.68(+6.17%)
May 01, 2013 93.72 93.72 91.38 92.08 1,996,092 -2.52(-2.67%)
Apr 30, 2013 93.42 95.08 93.00 94.60 1,721,674 +0.94(+1.01%)
Apr 29, 2013 92.01 94.10 91.28 93.66 1,409,031 +2.24(+2.45%)
Apr 26, 2013 90.89 91.52 89.62 91.42 1,847,576 +0.49(+0.54%)
Apr 25, 2013 89.58 92.30 89.41 90.93 2,104,958 +1.37(+1.53%)
Apr 24, 2013 88.32 89.90 88.32 89.56 1,509,648 +1.50(+1.71%)
Apr 23, 2013 87.36 88.29 86.58 88.06 1,493,016 +0.83(+0.95%)
Apr 22, 2013 85.95 87.71 85.06 87.23 1,693,150 +1.64(+1.92%)
Apr 19, 2013 87.26 87.69 84.86 85.59 1,537,063 -1.36(-1.57%)
Apr 18, 2013 86.37 87.89 84.93 86.95 1,887,080 +0.59(+0.68%)
Apr 17, 2013 86.65 86.94 84.50 86.36 2,339,484 -1.56(-1.78%)
Apr 16, 2013 87.14 89.31 85.05 87.93 2,659,433 +2.66(+3.12%)
Apr 15, 2013 89.62 90.94 85.27 85.27 3,207,852 -6.53(-7.12%)
Apr 12, 2013 94.48 94.81 90.89 91.80 2,040,961 -3.80(-3.97%)
Apr 11, 2013 95.54 95.95 94.51 95.60 1,457,790 +0.48(+0.50%)
Apr 10, 2013 95.64 95.94 94.83 95.12 1,121,134 -0.23(-0.24%)
Apr 09, 2013 93.87 95.81 92.96 95.35 1,756,054 +1.41(+1.50%)
Apr 08, 2013 92.01 93.96 91.91 93.94 1,275,056 +2.16(+2.35%)
Apr 05, 2013 89.36 92.48 88.47 91.78 2,702,099 +0.60(+0.65%)
Apr 04, 2013 93.19 93.50 90.29 91.19 2,498,973 -2.41(-2.57%)
Apr 03, 2013 96.09 96.28 93.00 93.59 1,699,179 -1.97(-2.07%)
Apr 02, 2013 94.72 95.83 94.72 95.57 1,922,293 +0.44(+0.46%)
Apr 01, 2013 96.12 96.71 94.15 95.13 1,916,757 -1.04(-1.08%)
Mar 28, 2013 97.35 98.06 96.02 96.16 1,894,090 -1.55(-1.58%)
Mar 27, 2013 97.44 98.07 95.46 97.71 2,213,439 +0.14(+0.14%)
Mar 26, 2013 95.43 97.63 94.75 97.57 1,529,489 +3.09(+3.27%)
Mar 25, 2013 95.38 96.71 93.62 94.48 1,932,185 -0.47(-0.50%)
Mar 22, 2013 94.90 95.73 94.38 94.96 1,193,939 +0.70(+0.74%)
Mar 21, 2013 95.60 96.66 93.92 94.26 1,409,453 -2.03(-2.11%)
Mar 20, 2013 97.06 97.82 95.03 96.29 1,364,735 +0.34(+0.35%)
Mar 19, 2013 98.14 98.74 95.33 95.95 1,290,164 -2.30(-2.34%)
Mar 18, 2013 98.64 99.40 97.88 98.25 1,205,765 -1.79(-1.79%)
Mar 15, 2013 98.12 100.56 97.68 100.05 2,861,034 +1.31(+1.32%)
Mar 14, 2013 97.96 98.89 96.80 98.74 2,251,452 +1.03(+1.05%)
Mar 13, 2013 98.17 98.35 97.16 97.71 1,602,128 -0.63(-0.65%)
Mar 12, 2013 99.10 99.13 97.62 98.34 1,256,373 -0.43(-0.44%)
Mar 11, 2013 98.48 99.11 97.62 98.78 962,120 +0.02(+0.02%)
Mar 08, 2013 99.23 100.11 98.20 98.75 2,341,985 -0.01(-0.01%)
Mar 07, 2013 96.62 99.03 95.36 98.76 4,075,749 +1.97(+2.03%)
Mar 06, 2013 97.54 97.54 96.29 96.80 1,291,885 -0.09(-0.10%)
Mar 05, 2013 96.15 97.63 95.13 96.89 1,695,431 +1.73(+1.81%)
Mar 04, 2013 95.40 95.93 93.58 95.16 1,934,400 -0.53(-0.56%)
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.