Skip to main content

Pioneer Natural Resources (NY: PXD )

260.83 +0.83 (+0.32%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 49.17 50.35 48.57 49.17 3,789,100 +0.16(+0.33%)
May 27, 2010 47.91 49.01 47.62 49.01 2,698,406 +2.69(+5.82%)
May 26, 2010 46.19 47.50 45.97 46.31 3,970,800 +1.08(+2.39%)
May 25, 2010 43.20 45.33 43.05 45.23 4,076,705 +0.40(+0.90%)
May 24, 2010 45.50 46.43 44.75 44.83 3,388,300 -1.06(-2.30%)
May 21, 2010 42.24 45.97 42.24 45.89 4,923,659 +2.35(+5.41%)
May 20, 2010 43.49 44.84 43.17 43.53 5,390,399 -2.42(-5.26%)
May 19, 2010 46.44 46.85 44.54 45.95 3,566,738 -0.76(-1.64%)
May 18, 2010 47.98 48.55 46.40 46.71 3,472,475 -0.32(-0.67%)
May 17, 2010 48.56 49.25 45.54 47.03 3,990,210 -1.53(-3.15%)
May 14, 2010 48.56 49.60 47.63 48.56 3,559,669 -1.47(-2.95%)
May 13, 2010 50.29 51.32 49.90 50.03 2,704,541 -0.52(-1.04%)
May 12, 2010 49.99 50.98 49.67 50.56 3,713,683 +1.27(+2.58%)
May 11, 2010 50.05 50.54 49.08 49.28 4,869,909 -0.03(-0.06%)
May 10, 2010 48.32 49.47 48.01 49.32 4,589,514 +4.16(+9.21%)
May 07, 2010 47.35 47.64 44.10 45.16 4,199,790 -2.26(-4.77%)
May 06, 2010 47.59 49.05 43.93 47.42 4,184,317 +0.40(+0.85%)
May 05, 2010 47.48 48.97 46.89 47.02 4,275,279 -2.49(-5.02%)
May 04, 2010 49.79 49.98 48.56 49.50 2,905,684 -1.62(-3.17%)
May 03, 2010 49.95 51.69 49.82 51.12 2,113,156 +1.62(+3.27%)
Apr 30, 2010 49.52 51.06 49.20 49.50 2,411,721 +0.16(+0.33%)
Apr 29, 2010 49.18 49.68 48.35 49.34 1,833,068 +0.60(+1.24%)
Apr 28, 2010 48.78 48.98 47.50 48.74 1,999,891 +0.46(+0.94%)
Apr 27, 2010 50.44 50.53 48.07 48.28 2,806,725 -2.73(-5.36%)
Apr 26, 2010 51.06 51.58 50.81 51.01 1,205,502 +0.00(+0.00%)
Apr 23, 2010 49.79 51.13 49.45 51.01 2,374,967 +1.00(+1.99%)
Apr 22, 2010 47.86 50.09 47.86 50.02 2,065,708 +1.17(+2.40%)
Apr 21, 2010 48.84 49.12 48.17 48.84 6,494 -0.02(-0.03%)
Apr 20, 2010 47.90 49.01 47.84 48.86 1,992,960 +1.47(+3.09%)
Apr 19, 2010 46.48 47.51 46.11 47.39 2,152,982 +0.51(+1.09%)
Apr 16, 2010 47.68 48.04 46.54 46.88 3,182,717 -1.27(-2.64%)
Apr 15, 2010 48.40 48.91 48.04 48.16 2,122,320 -0.23(-0.48%)
Apr 14, 2010 48.29 48.50 47.62 48.39 2,657,120 +0.52(+1.08%)
Apr 13, 2010 47.65 48.21 46.55 47.87 4,424,580 +0.91(+1.94%)
Apr 12, 2010 47.10 47.74 46.76 46.96 2,513,659 -0.12(-0.25%)
Apr 09, 2010 47.02 47.56 46.50 47.08 1,904,569 +0.60(+1.30%)
Apr 08, 2010 45.55 46.76 45.14 46.48 1,984,434 +0.49(+1.06%)
Apr 07, 2010 47.10 47.26 45.66 45.99 3,275,635 -1.07(-2.26%)
Apr 06, 2010 47.30 48.15 46.77 47.05 2,944,066 -0.06(-0.13%)
Apr 05, 2010 46.03 47.42 45.82 47.12 2,916,179 +1.46(+3.20%)
Apr 01, 2010 43.95 45.66 45.66 45.66 2,596,504 +2.18(+5.02%)
Mar 31, 2010 42.04 43.90 42.04 43.47 2,170,544 +1.23(+2.91%)
Mar 30, 2010 42.01 42.35 41.38 42.25 1,167,547 +0.24(+0.57%)
Mar 29, 2010 41.14 42.03 41.04 42.01 1,184,526 +1.25(+3.07%)
Mar 26, 2010 41.02 41.18 40.22 40.76 2,182,815 -0.40(-0.97%)
Mar 25, 2010 42.06 42.42 41.03 41.16 2,198,704 -0.42(-1.00%)
Mar 24, 2010 41.06 41.90 40.89 41.57 1,924,713 +0.08(+0.20%)
Mar 23, 2010 40.14 41.77 40.14 41.49 2,347,290 +0.92(+2.26%)
Mar 22, 2010 40.28 40.80 39.83 40.57 1,684,271 -0.33(-0.81%)
Mar 19, 2010 40.92 41.17 39.98 40.90 3,200,064 -0.03(-0.08%)
Mar 18, 2010 40.96 41.06 40.18 40.93 3,295,008 -0.17(-0.41%)
Mar 17, 2010 41.67 42.03 40.98 41.10 2,172,803 -0.35(-0.86%)
Mar 16, 2010 40.49 41.56 40.23 41.46 2,223,653 +1.27(+3.17%)
Mar 15, 2010 39.82 40.19 39.75 40.18 2,157,212 -0.52(-1.29%)
Mar 12, 2010 39.77 40.76 39.72 40.71 3,325,587 +1.30(+3.31%)
Mar 11, 2010 39.14 39.58 38.76 39.41 2,324,803 +0.09(+0.24%)
Mar 10, 2010 37.96 39.46 37.82 39.31 3,575,390 +1.19(+3.12%)
Mar 09, 2010 37.26 38.41 37.08 38.13 2,346,161 +0.69(+1.83%)
Mar 08, 2010 37.75 38.16 37.37 37.44 1,662,141 -0.34(-0.90%)
Mar 05, 2010 37.25 37.91 37.11 37.78 1,723,430 +1.00(+2.71%)
Mar 04, 2010 37.02 37.42 36.54 36.78 1,672,548 -0.24(-0.65%)
Mar 03, 2010 37.03 37.76 36.94 37.02 1,669,092 +0.12(+0.33%)
Mar 02, 2010 36.44 37.31 36.44 36.90 1,998,139 +0.53(+1.46%)
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.