Skip to main content

Pioneer Natural Resources (NY: PXD )

261.64 +1.64 (+0.63%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.20 18.69 18.20 18.61 672,242 -0.02(-0.12%)
May 28, 2002 18.97 19.01 18.36 18.63 351,484 -0.34(-1.79%)
May 27, 2002 19.09 19.10 18.82 18.97 246,856 +0.00(+0.00%)
May 24, 2002 19.09 19.10 18.82 18.97 239,595 -0.15(-0.81%)
May 23, 2002 18.59 19.27 18.36 19.13 617,788 +0.57(+3.08%)
May 22, 2002 18.74 18.90 18.40 18.56 452,483 -0.25(-1.31%)
May 21, 2002 18.86 19.04 18.13 18.80 494,360 -0.08(-0.45%)
May 20, 2002 18.78 19.05 18.67 18.89 541,683 +0.06(+0.33%)
May 17, 2002 18.96 18.96 18.09 18.83 1,413,199 -0.13(-0.69%)
May 16, 2002 18.74 19.27 18.61 18.96 551,925 +0.18(+0.94%)
May 15, 2002 18.90 19.18 18.66 18.78 713,730 -0.31(-1.62%)
May 14, 2002 19.28 19.47 18.95 19.09 463,503 +0.12(+0.61%)
May 13, 2002 18.55 18.99 18.17 18.97 272,008 +0.39(+2.12%)
May 10, 2002 18.54 18.80 18.50 18.58 429,923 +0.08(+0.42%)
May 09, 2002 19.21 19.24 18.48 18.50 330,351 -0.73(-3.81%)
May 08, 2002 18.67 19.28 18.67 19.24 738,753 +0.76(+4.13%)
May 07, 2002 18.53 18.70 18.20 18.47 541,812 -0.23(-1.24%)
May 06, 2002 19.02 19.02 18.28 18.70 585,634 -0.47(-2.45%)
May 03, 2002 18.83 19.40 18.83 19.17 1,101,128 +0.29(+1.55%)
May 02, 2002 18.77 18.93 18.44 18.88 954,881 +0.11(+0.58%)
May 01, 2002 18.46 18.90 18.13 18.77 955,919 +0.27(+1.46%)
Apr 30, 2002 18.20 18.74 18.16 18.50 703,747 -0.01(-0.04%)
Apr 29, 2002 18.36 18.52 18.10 18.51 511,863 +0.14(+0.76%)
Apr 26, 2002 18.51 18.51 17.94 18.37 761,960 +0.08(+0.42%)
Apr 25, 2002 17.56 18.35 17.32 18.30 1,198,496 +0.67(+3.81%)
Apr 24, 2002 17.93 17.96 17.42 17.62 569,817 -0.30(-1.68%)
Apr 23, 2002 17.93 18.04 17.35 17.93 681,447 -0.02(-0.09%)
Apr 22, 2002 17.82 18.09 17.66 17.94 455,076 -0.08(-0.43%)
Apr 19, 2002 17.66 18.02 17.35 18.02 594,062 +0.19(+1.08%)
Apr 18, 2002 17.62 17.96 17.35 17.82 1,307,144 -0.16(-0.90%)
Apr 17, 2002 16.89 18.01 16.89 17.99 5,532,740 +0.95(+5.57%)
Apr 16, 2002 16.91 17.24 16.74 17.04 742,124 +0.13(+0.78%)
Apr 15, 2002 16.93 17.29 16.81 16.91 431,349 +0.27(+1.62%)
Apr 12, 2002 17.55 17.55 16.36 16.64 597,433 -0.92(-5.23%)
Apr 11, 2002 17.38 17.74 17.32 17.55 798,003 +0.10(+0.57%)
Apr 10, 2002 16.51 17.45 16.44 17.45 806,690 +0.80(+4.82%)
Apr 09, 2002 16.27 16.72 15.43 16.65 1,658,758 -0.63(-3.66%)
Apr 08, 2002 16.64 17.28 16.64 17.28 558,408 +0.65(+3.89%)
Apr 05, 2002 17.05 17.08 16.63 16.64 708,544 -0.22(-1.28%)
Apr 04, 2002 17.38 17.55 16.74 16.85 708,544 -0.68(-3.87%)
Apr 03, 2002 17.74 17.74 17.25 17.53 518,086 -0.32(-1.81%)
Apr 02, 2002 17.24 17.93 17.17 17.86 1,107,351 +0.39(+2.25%)
Apr 01, 2002 17.19 17.46 17.18 17.46 517,697 +0.27(+1.57%)
Mar 29, 2002 16.93 17.20 16.82 17.19 445,870 +0.00(+0.00%)
Mar 28, 2002 16.93 17.20 16.82 17.19 445,870 +0.14(+0.81%)
Mar 27, 2002 16.51 17.12 16.43 17.05 573,058 +0.69(+4.19%)
Mar 26, 2002 16.31 16.64 16.06 16.37 343,446 -0.02(-0.14%)
Mar 25, 2002 16.51 16.65 16.20 16.39 547,517 -0.47(-2.79%)
Mar 22, 2002 16.89 16.97 16.68 16.86 435,239 -0.16(-0.95%)
Mar 21, 2002 16.62 17.02 16.26 17.02 651,757 +0.35(+2.08%)
Mar 20, 2002 16.66 16.78 16.49 16.68 474,523 -0.11(-0.64%)
Mar 19, 2002 16.81 16.85 16.57 16.78 422,144 -0.06(-0.37%)
Mar 18, 2002 16.73 16.97 16.35 16.85 541,164 +0.12(+0.69%)
Mar 15, 2002 16.12 16.74 16.12 16.73 786,983 +0.56(+3.43%)
Mar 14, 2002 15.89 16.27 15.89 16.17 472,967 +0.22(+1.35%)
Mar 13, 2002 16.30 16.32 15.87 15.96 417,217 -0.34(-2.08%)
Mar 12, 2002 16.00 16.34 15.98 16.30 562,686 -0.12(-0.75%)
Mar 11, 2002 15.84 16.48 15.84 16.42 775,185 +0.43(+2.70%)
Mar 08, 2002 16.39 16.40 15.48 15.99 679,113 -0.40(-2.45%)
Mar 07, 2002 15.81 16.58 15.65 16.39 820,174 +0.66(+4.17%)
Mar 06, 2002 15.42 15.73 15.15 15.73 441,722 +0.35(+2.31%)
Mar 05, 2002 15.43 15.43 15.19 15.38 233,113 -0.05(-0.30%)
Mar 04, 2002 15.23 15.43 15.13 15.43 302,865 +0.19(+1.27%)
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.