Indicators

Pioneer Natural Resources (NY: PXD )

269.44 +1.78 (+0.67%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.25	21.70	20.84	21.69	4,819,016	+0.94(+4.53%)
May 28, 2009	19.77	20.90	19.48	20.75	3,462,111	+1.34(+6.92%)
May 27, 2009	19.83	20.18	19.37	19.41	2,572,533	-0.35(-1.76%)
May 26, 2009	18.80	19.78	18.22	19.75	2,995,396	+0.71(+3.73%)
May 22, 2009	19.31	19.89	19.04	19.04	1,984,455	-0.05(-0.28%)
May 21, 2009	19.75	19.86	18.67	19.10	2,196,608	-1.00(-4.99%)
May 20, 2009	20.61	21.20	20.02	20.10	3,169,973	-0.15(-0.72%)
May 19, 2009	20.14	20.76	19.94	20.25	2,024,681	+0.00(+0.00%)
May 18, 2009	19.12	20.38	19.12	20.25	2,679,720	+1.43(+7.63%)
May 15, 2009	19.75	19.98	18.61	18.81	2,429,052	-1.06(-5.32%)
May 14, 2009	19.15	20.08	18.69	19.87	2,963,222	+0.48(+2.47%)
May 13, 2009	20.15	20.42	19.21	19.39	3,075,273	-1.53(-7.30%)
May 12, 2009	21.70	21.84	20.13	20.92	3,014,881	-0.41(-1.92%)
May 11, 2009	21.90	22.18	21.05	21.33	4,325,034	-1.71(-7.43%)
May 08, 2009	21.42	23.57	20.91	23.04	4,596,653	+1.95(+9.25%)
May 07, 2009	22.59	23.09	20.96	21.09	4,553,797	-0.93(-4.20%)
May 06, 2009	20.21	22.80	19.81	22.01	5,865,554	+2.38(+12.10%)
May 05, 2009	20.59	20.59	19.06	19.64	3,001,060	-0.98(-4.75%)
May 04, 2009	19.39	20.62	19.16	20.62	4,144,700	+1.52(+7.96%)

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.