Indicators

Pioneer Natural Resources (NY: PXD )

269.62 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.65	32.29	31.47	31.89	1,621,743	+0.08(+0.24%)
Nov 27, 2009	31.73	32.19	31.31	31.82	1,127,774	-1.43(-4.31%)
Nov 25, 2009	32.31	33.37	31.92	33.25	1,474,494	+1.06(+3.31%)
Nov 24, 2009	31.74	32.26	31.00	32.19	1,798,267	+0.51(+1.61%)
Nov 23, 2009	32.29	32.93	31.53	31.68	1,536,251	+0.12(+0.39%)
Nov 20, 2009	31.62	31.76	31.06	31.55	1,481,655	-0.31(-0.97%)
Nov 19, 2009	32.66	32.87	31.57	31.86	1,494,086	-1.12(-3.39%)
Nov 18, 2009	33.82	33.84	32.65	32.98	2,516,022	-0.64(-1.90%)
Nov 17, 2009	34.09	34.39	33.44	33.62	1,890,690	-0.66(-1.93%)
Nov 16, 2009	33.40	34.53	33.40	34.28	2,000,657	+1.28(+3.88%)
Nov 13, 2009	33.00	33.34	32.61	33.00	1,515,556	+0.07(+0.21%)
Nov 12, 2009	33.64	33.93	32.62	32.93	1,683,183	-0.88(-2.60%)
Nov 11, 2009	34.35	34.51	33.42	33.81	1,448,463	-0.23(-0.68%)
Nov 10, 2009	33.74	34.23	33.25	34.05	1,410,341	+0.19(+0.57%)
Nov 09, 2009	33.25	33.94	33.18	33.85	1,612,579	+1.16(+3.56%)
Nov 06, 2009	32.50	33.19	32.16	32.69	1,725,167	+0.39(+1.19%)
Nov 05, 2009	31.95	33.15	31.57	32.30	2,512,304	+0.51(+1.60%)
Nov 04, 2009	33.17	33.25	31.18	31.79	4,276,440	-1.02(-3.10%)
Nov 03, 2009	31.65	33.13	31.10	32.81	3,012,239	+0.77(+2.41%)

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.