Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Natural Resources (NY: PXD )

269.62 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 195.75 204.44 194.36 204.07 4,897,579 +8.79(+4.50%)
Feb 25, 2022 189.77 197.37 189.84 195.28 3,087,893 +6.10(+3.22%)
Feb 24, 2022 193.37 194.28 182.76 189.18 4,245,081 +0.53(+0.28%)
Feb 23, 2022 188.74 192.61 187.66 188.65 2,870,689 +1.73(+0.93%)
Feb 22, 2022 200.73 201.80 183.11 186.92 4,230,450 -8.53(-4.36%)
Feb 18, 2022 195.44 0 +2.72(+1.41%)
Feb 17, 2022 187.88 193.19 184.86 192.72 4,952,388 +6.41(+3.44%)
Feb 16, 2022 185.08 189.35 184.68 186.32 2,707,380 +2.76(+1.51%)
Feb 15, 2022 181.83 184.12 177.22 183.55 3,564,654 -4.08(-2.17%)
Feb 14, 2022 192.73 192.74 184.60 187.63 3,282,308 -5.72(-2.96%)
Feb 11, 2022 187.71 193.69 186.51 193.35 3,546,800 +7.34(+3.94%)
Feb 10, 2022 184.24 190.82 184.24 186.01 2,198,871 +0.25(+0.14%)
Feb 09, 2022 185.91 187.83 184.37 185.76 1,648,929 +0.83(+0.45%)
Feb 08, 2022 188.54 189.26 182.62 184.94 2,297,366 -4.73(-2.49%)
Feb 07, 2022 190.52 191.20 187.23 189.67 2,474,855 -1.15(-0.60%)
Feb 04, 2022 189.22 194.99 188.95 190.81 3,091,254 +4.26(+2.29%)
Feb 03, 2022 186.25 188.16 186.55 1,575,061 -0.60(-0.32%)
Feb 02, 2022 186.84 187.59 182.58 187.15 1,996,550 -0.62(-0.33%)
Feb 01, 2022 180.21 188.16 179.95 187.77 3,125,876 +4.46(+2.44%)
Jan 31, 2022 179.73 183.97 183.31 2,731,022 +2.95(+1.63%)
Jan 28, 2022 178.97 180.76 176.64 180.36 2,432,624 +1.27(+0.71%)
Jan 27, 2022 182.06 183.00 175.81 179.09 3,014,120 +1.17(+0.66%)
Jan 26, 2022 180.90 183.32 176.91 177.92 3,473,240 -0.58(-0.32%)
Jan 25, 2022 172.63 178.98 167.26 178.50 3,170,291 +5.98(+3.47%)
Jan 24, 2022 168.08 173.32 162.92 172.52 3,818,589 -0.76(-0.44%)
Jan 21, 2022 179.01 179.01 171.61 173.28 3,431,033 -6.78(-3.76%)
Jan 20, 2022 181.12 185.95 179.29 180.05 3,403,959 -3.40(-1.85%)
Jan 19, 2022 182.61 183.88 180.07 183.45 3,689,949 +2.49(+1.37%)
Jan 18, 2022 182.36 182.66 177.57 180.97 3,395,135 +0.33(+0.18%)
Jan 14, 2022 180.64 0 +7.03(+4.05%)
Jan 13, 2022 171.79 174.26 170.42 173.60 3,006,131 +2.00(+1.17%)
Jan 12, 2022 171.27 172.23 169.36 171.60 2,743,191 +0.76(+0.45%)
Jan 11, 2022 168.33 171.36 165.10 170.84 2,682,716 +4.09(+2.45%)
Jan 10, 2022 165.48 167.23 163.12 166.75 4,443,662 +0.04(+0.03%)
Jan 07, 2022 166.96 167.49 164.94 166.71 3,857,395 +0.62(+0.37%)
Jan 06, 2022 166.37 168.00 164.46 166.09 3,999,281 +4.53(+2.80%)
Jan 05, 2022 161.91 164.56 160.82 161.56 3,625,733 +1.37(+0.86%)
Jan 04, 2022 158.70 161.73 157.05 160.19 3,598,863 +3.68(+2.35%)
Jan 03, 2022 151.32 156.85 150.57 156.51 1,771,596 +4.20(+2.75%)
Dec 31, 2021 151.09 153.34 151.09 152.32 870,564 +0.50(+0.33%)
Dec 30, 2021 153.84 154.81 151.76 151.81 863,544 -1.39(-0.91%)
Dec 29, 2021 152.94 155.05 152.06 153.20 946,142 -0.21(-0.14%)
Dec 28, 2021 156.02 156.64 152.24 153.41 1,052,551 -1.63(-1.05%)
Dec 27, 2021 149.94 155.28 147.83 155.05 1,324,924 +4.79(+3.19%)
Dec 23, 2021 151.94 153.53 150.24 150.26 1,094,940 -0.81(-0.54%)
Dec 22, 2021 147.98 152.00 146.73 151.07 1,625,861 +2.56(+1.73%)
Dec 21, 2021 146.63 149.54 145.59 148.50 1,895,485 +4.41(+3.06%)
Dec 20, 2021 141.36 144.27 139.36 144.10 2,349,878 -0.87(-0.60%)
Dec 17, 2021 147.34 147.34 142.96 144.97 3,851,359 -3.03(-2.05%)
Dec 16, 2021 147.33 150.78 146.81 148.00 2,615,017 +2.64(+1.81%)
Dec 15, 2021 147.80 148.96 142.88 145.36 3,097,384 -2.81(-1.89%)
Dec 14, 2021 148.15 150.24 147.32 148.16 2,862,248 -1.13(-0.76%)
Dec 13, 2021 151.98 152.50 147.55 149.30 2,077,547 -4.48(-2.91%)
Dec 10, 2021 154.14 154.41 150.06 153.78 1,752,031 +0.97(+0.63%)
Dec 09, 2021 153.56 154.36 151.85 152.81 1,416,035 -1.83(-1.18%)
Dec 08, 2021 155.47 156.39 153.68 154.64 1,723,054 -0.38(-0.25%)
Dec 07, 2021 152.75 157.03 152.70 155.02 2,472,019 +5.19(+3.46%)
Dec 06, 2021 150.05 151.95 147.15 149.83 2,025,944 +2.19(+1.49%)
Dec 03, 2021 150.93 151.67 146.15 147.64 2,186,849 -0.10(-0.07%)
Dec 02, 2021 144.72 148.80 142.61 147.74 2,548,380 +2.26(+1.55%)
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.