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 (%)
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%)

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.