Indicators

Pioneer Natural Resources (NY: PXD )

269.62 UNCHANGED

Streaming Delayed 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 28, 2004	23.86	23.99	23.64	23.87	1,365,487	+0.12(+0.49%)
May 27, 2004	24.30	24.36	23.66	23.76	1,349,540	-0.54(-2.22%)
May 26, 2004	24.54	24.68	24.08	24.30	900,298	-0.23(-0.94%)
May 25, 2004	24.26	24.61	23.99	24.53	1,054,194	+0.23(+0.95%)
May 24, 2004	23.14	24.30	23.14	24.30	1,991,444	+1.16(+5.00%)
May 21, 2004	23.56	23.62	23.09	23.14	1,337,742	-0.29(-1.25%)
May 20, 2004	23.52	23.91	23.33	23.43	928,562	-0.08(-0.36%)
May 19, 2004	23.69	23.83	23.48	23.52	2,195,515	-0.17(-0.72%)
May 18, 2004	24.26	24.27	23.52	23.69	1,102,036	-0.69(-2.82%)
May 17, 2004	23.88	24.52	23.68	24.37	1,810,969	+0.30(+1.25%)
May 14, 2004	23.58	24.26	23.55	24.07	2,502,140	+0.50(+2.13%)
May 13, 2004	24.20	24.30	23.52	23.57	2,690,005	-0.62(-2.58%)
May 12, 2004	23.95	24.20	23.37	24.20	2,969,533	+0.25(+1.03%)
May 11, 2004	22.98	24.14	22.89	23.95	4,137,173	+1.04(+4.55%)
May 10, 2004	23.27	23.32	22.58	22.91	4,367,693	-0.36(-1.56%)
May 07, 2004	23.91	24.34	23.25	23.27	4,358,617	-1.09(-4.46%)
May 06, 2004	24.30	24.80	24.14	24.36	2,965,255	-0.69(-2.77%)
May 05, 2004	24.91	25.07	24.30	25.05	3,134,968	-0.09(-0.37%)
May 04, 2004	25.86	25.86	24.89	25.14	5,805,137	-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.