Indicators

Pioneer Natural Resources (NY: PXD )

268.87 -6.28 (-2.28%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	228.64	228.64	223.58	223.97	1,788,350	-4.53(-1.98%)
Sep 28, 2023	227.49	230.12	226.53	228.50	1,743,438	+0.10(+0.04%)
Sep 27, 2023	225.39	230.53	225.31	228.40	2,379,987	+6.07(+2.73%)
Sep 26, 2023	217.91	222.43	217.91	222.34	1,922,531	+2.27(+1.03%)
Sep 25, 2023	217.68	220.31	218.76	220.06	1,503,721	+2.41(+1.11%)
Sep 22, 2023	219.53	220.15	217.14	217.65	1,734,251	+0.10(+0.05%)
Sep 21, 2023	223.99	223.99	216.82	217.55	2,415,861	-5.66(-2.54%)
Sep 20, 2023	227.00	228.95	222.92	223.21	1,670,567	-5.03(-2.21%)
Sep 19, 2023	231.22	231.97	226.63	228.25	1,740,992	-1.32(-0.57%)
Sep 18, 2023	230.48	230.72	227.78	229.56	1,577,012	+1.25(+0.55%)
Sep 15, 2023	229.94	232.55	228.13	228.32	2,429,490	-3.27(-1.41%)
Sep 14, 2023	233.07	233.31	231.23	231.59	1,908,246	+1.48(+0.64%)
Sep 13, 2023	230.79	231.99	228.46	230.10	2,112,305	-0.35(-0.15%)
Sep 12, 2023	230.03	232.73	229.90	230.45	1,846,739	+2.49(+1.09%)
Sep 11, 2023	234.59	235.00	226.39	227.97	2,061,489	-5.05(-2.17%)
Sep 08, 2023	234.61	235.07	232.54	233.02	1,258,530	-0.13(-0.05%)
Sep 07, 2023	235.94	236.27	232.55	233.15	1,897,699	-2.36(-1.00%)
Sep 06, 2023	236.22	239.27	234.28	235.51	1,253,020	-1.62(-0.68%)
Sep 05, 2023	235.28	239.24	235.19	237.13	1,894,950	+3.13(+1.34%)

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.