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 (%)
May 29, 2020	72.40	73.06	70.98	72.37	2,423,669	-0.74(-1.02%)
May 28, 2020	74.17	76.37	72.62	73.11	2,455,694	-1.30(-1.75%)
May 27, 2020	75.40	75.57	72.10	74.42	2,758,021	+0.37(+0.50%)
May 26, 2020	76.42	76.42	73.75	74.05	2,418,268	+1.03(+1.41%)
May 22, 2020	72.57	73.45	71.96	73.02	2,424,935	-0.40(-0.55%)
May 21, 2020	73.48	74.02	72.51	73.42	3,171,561	+0.39(+0.54%)
May 20, 2020	72.27	73.37	71.82	73.03	3,376,091	+2.20(+3.10%)
May 19, 2020	74.00	74.64	70.76	70.83	3,086,575	-2.95(-3.99%)
May 18, 2020	69.65	74.45	69.15	73.78	5,000,831	+8.31(+12.70%)
May 15, 2020	64.45	67.28	64.45	65.47	2,404,177	+0.51(+0.79%)
May 14, 2020	61.29	66.37	60.43	64.95	3,469,943	+2.24(+3.57%)
May 13, 2020	66.30	66.71	62.00	62.72	4,389,427	-3.67(-5.53%)
May 12, 2020	66.71	68.39	65.97	66.39	6,913,761	-0.32(-0.49%)
May 11, 2020	69.70	70.12	66.71	66.71	4,816,782	-4.38(-6.17%)
May 08, 2020	70.33	72.29	68.97	71.10	3,310,791	+2.35(+3.41%)
May 07, 2020	67.17	72.23	67.17	68.75	2,907,117	+4.10(+6.34%)
May 06, 2020	65.54	66.71	63.92	64.65	1,735,087	-0.51(-0.79%)
May 05, 2020	69.56	70.55	64.79	65.17	2,583,265	-0.46(-0.70%)
May 04, 2020	64.15	65.70	63.65	65.62	4,397,905	+0.11(+0.17%)

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.