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 30, 2003 19.92 20.63 19.87 20.62 2,069,494 +1.01(+5.15%)
May 29, 2003 19.94 19.95 19.52 19.61 712,563 -0.21(-1.05%)
May 28, 2003 20.29 20.41 19.78 19.82 643,070 -0.69(-3.35%)
May 27, 2003 19.94 20.58 19.91 20.51 695,319 +0.32(+1.61%)
May 23, 2003 19.86 20.30 19.78 20.18 839,621 +0.46(+2.31%)
May 22, 2003 19.85 20.09 19.54 19.73 1,349,021 -0.01(-0.04%)
May 21, 2003 18.70 19.77 18.67 19.74 958,252 +1.08(+5.79%)
May 20, 2003 18.97 18.97 18.50 18.66 755,218 -0.23(-1.23%)
May 19, 2003 19.17 19.27 18.88 18.89 894,853 -0.43(-2.24%)
May 16, 2003 19.25 19.51 19.21 19.32 839,362 +0.07(+0.36%)
May 15, 2003 19.34 19.44 19.02 19.25 887,981 +0.08(+0.44%)
May 14, 2003 18.97 19.30 18.95 19.17 1,331,778 +0.31(+1.64%)
May 13, 2003 18.38 19.00 18.22 18.86 1,401,660 +0.59(+3.25%)
May 12, 2003 18.13 18.36 17.89 18.26 1,452,353 +0.06(+0.34%)
May 09, 2003 18.40 18.40 18.08 18.20 1,233,502 -0.15(-0.80%)
May 08, 2003 18.16 18.45 18.08 18.35 726,176 +0.15(+0.80%)
May 07, 2003 18.19 18.40 18.03 18.20 1,061,195 -0.03(-0.17%)
May 06, 2003 18.55 18.57 18.05 18.23 1,329,833 -0.28(-1.50%)
May 05, 2003 18.87 18.91 18.43 18.51 1,105,407 -0.23(-1.23%)
May 02, 2003 18.55 19.11 18.55 18.74 1,110,982 +0.22(+1.17%)
May 01, 2003 18.51 18.78 18.20 18.53 953,196 +0.08(+0.42%)
Apr 30, 2003 17.62 18.67 17.62 18.45 3,087,516 +0.33(+1.83%)
Apr 29, 2003 19.01 19.05 18.09 18.12 2,190,847 -0.96(-5.05%)
Apr 28, 2003 19.24 19.38 18.97 19.08 655,905 -0.15(-0.80%)
Apr 25, 2003 19.14 19.34 18.94 19.24 1,000,000 -0.29(-1.50%)
Apr 24, 2003 19.68 19.86 19.40 19.53 558,148 -0.15(-0.78%)
Apr 23, 2003 19.98 19.98 19.45 19.68 831,324 -0.20(-1.01%)
Apr 22, 2003 19.99 20.00 19.27 19.88 1,333,074 -0.11(-0.54%)
Apr 21, 2003 19.67 19.99 19.61 19.99 647,608 +0.25(+1.29%)
Apr 17, 2003 19.86 19.86 19.59 19.74 1,867,886 -0.19(-0.97%)
Apr 16, 2003 20.08 20.13 19.91 19.93 882,666 -0.08(-0.42%)
Apr 15, 2003 19.69 20.16 19.69 20.02 564,112 +0.13(+0.66%)
Apr 14, 2003 19.78 19.96 19.55 19.88 416,180 +0.10(+0.51%)
Apr 11, 2003 20.08 20.08 19.63 19.78 525,347 -0.29(-1.46%)
Apr 10, 2003 19.89 20.35 19.84 20.08 378,192 +0.26(+1.32%)
Apr 09, 2003 19.70 20.13 19.70 19.81 476,727 +0.11(+0.55%)
Apr 08, 2003 20.02 20.06 19.41 19.71 593,284 -0.19(-0.93%)
Apr 07, 2003 20.08 20.34 19.81 19.89 449,760 -0.19(-0.92%)
Apr 04, 2003 20.25 20.44 19.99 20.08 681,706 +0.13(+0.66%)
Apr 03, 2003 20.56 20.69 19.78 19.95 490,081 -0.64(-3.11%)
Apr 02, 2003 20.29 20.82 20.18 20.59 1,904,707 +0.29(+1.44%)
Apr 01, 2003 19.32 20.43 19.32 20.29 1,362,505 +0.93(+4.82%)
Mar 31, 2003 19.44 19.44 19.14 19.36 1,401,530 -0.04(-0.20%)
Mar 28, 2003 19.51 19.98 19.33 19.40 1,090,108 -0.05(-0.24%)
Mar 27, 2003 19.34 19.64 19.30 19.44 856,476 +0.12(+0.60%)
Mar 26, 2003 19.51 19.67 19.22 19.33 664,074 -0.18(-0.91%)
Mar 25, 2003 19.05 19.62 19.05 19.51 622,196 +0.42(+2.22%)
Mar 24, 2003 19.17 19.46 19.05 19.08 558,408 -0.22(-1.12%)
Mar 21, 2003 19.94 19.94 19.21 19.30 670,815 -0.39(-1.96%)
Mar 20, 2003 19.28 19.75 19.09 19.68 578,374 +0.40(+2.08%)
Mar 19, 2003 19.21 19.40 19.13 19.28 938,675 +0.15(+0.81%)
Mar 18, 2003 18.72 19.13 18.13 19.13 2,292,753 +0.41(+2.18%)
Mar 17, 2003 19.09 19.41 18.28 18.72 1,917,802 -0.45(-2.33%)
Mar 14, 2003 19.64 19.68 19.05 19.17 960,327 -0.29(-1.47%)
Mar 13, 2003 19.75 19.89 19.27 19.45 1,012,187 -0.17(-0.86%)
Mar 12, 2003 20.13 20.13 19.53 19.62 716,582 -0.51(-2.53%)
Mar 11, 2003 20.48 20.67 20.05 20.13 1,040,711 -0.29(-1.40%)
Mar 10, 2003 20.52 20.70 20.40 20.42 1,160,379 -0.19(-0.90%)
Mar 07, 2003 20.73 20.80 20.50 20.60 849,734 -0.18(-0.85%)
Mar 06, 2003 20.86 20.97 20.71 20.78 2,082,329 -0.06(-0.30%)
Mar 05, 2003 20.75 20.93 20.69 20.84 1,142,228 +0.12(+0.56%)
Mar 04, 2003 20.29 20.83 20.29 20.72 672,371 +0.41(+2.01%)
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.