Indicators

Pioneer Natural Resources (NY: PXD )

270.53 +2.87 (+1.07%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.87	24.00	23.65	23.88	1,364,847	+0.12(+0.49%)
May 27, 2004	24.31	24.37	23.67	23.77	1,348,908	-0.54(-2.22%)
May 26, 2004	24.55	24.69	24.09	24.31	899,876	-0.23(-0.94%)
May 25, 2004	24.27	24.62	24.00	24.54	1,053,700	+0.23(+0.95%)
May 24, 2004	23.15	24.31	23.15	24.31	1,990,510	+1.16(+5.00%)
May 21, 2004	23.57	23.64	23.10	23.15	1,337,115	-0.29(-1.25%)
May 20, 2004	23.54	23.92	23.34	23.44	928,127	-0.08(-0.36%)
May 19, 2004	23.70	23.84	23.49	23.53	2,194,486	-0.17(-0.72%)
May 18, 2004	24.27	24.28	23.53	23.70	1,101,519	-0.69(-2.82%)
May 17, 2004	23.89	24.53	23.69	24.38	1,810,120	+0.30(+1.25%)
May 14, 2004	23.59	24.27	23.56	24.08	2,500,968	+0.50(+2.13%)
May 13, 2004	24.21	24.32	23.54	23.58	2,688,744	-0.62(-2.58%)
May 12, 2004	23.96	24.21	23.38	24.21	2,968,142	+0.25(+1.03%)
May 11, 2004	23.00	24.15	22.90	23.96	4,135,234	+1.04(+4.55%)
May 10, 2004	23.28	23.33	22.59	22.92	4,365,646	-0.36(-1.56%)
May 07, 2004	23.92	24.35	23.27	23.28	4,356,575	-1.09(-4.47%)
May 06, 2004	24.31	24.81	24.15	24.37	2,963,865	-0.69(-2.77%)
May 05, 2004	24.92	25.09	24.31	25.06	3,133,499	-0.09(-0.37%)
May 04, 2004	25.87	25.87	24.90	25.16	5,802,417	-0.71(-2.74%)

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.