Indicators

Pioneer Natural Resources (NY: PXD )

269.62 UNCHANGED

Last 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 (%)
Nov 30, 2009	31.66	32.30	31.48	31.91	1,620,983	+0.08(+0.25%)
Nov 27, 2009	31.75	32.20	31.32	31.83	1,127,246	-1.44(-4.31%)
Nov 25, 2009	32.32	33.39	31.93	33.27	1,473,803	+1.06(+3.31%)
Nov 24, 2009	31.75	32.28	31.01	32.20	1,797,424	+0.51(+1.61%)
Nov 23, 2009	32.30	32.95	31.55	31.69	1,535,531	+0.12(+0.39%)
Nov 20, 2009	31.64	31.78	31.07	31.57	1,480,960	-0.31(-0.97%)
Nov 19, 2009	32.68	32.88	31.58	31.88	1,493,385	-1.12(-3.39%)
Nov 18, 2009	33.84	33.85	32.66	33.00	2,514,843	-0.64(-1.90%)
Nov 17, 2009	34.11	34.41	33.45	33.64	1,889,804	-0.66(-1.93%)
Nov 16, 2009	33.41	34.55	33.41	34.30	1,999,719	+1.28(+3.88%)
Nov 13, 2009	33.02	33.36	32.63	33.02	1,514,846	+0.07(+0.21%)
Nov 12, 2009	33.65	33.95	32.63	32.95	1,682,395	-0.88(-2.60%)
Nov 11, 2009	34.36	34.52	33.44	33.83	1,447,784	-0.23(-0.68%)
Nov 10, 2009	33.76	34.25	33.27	34.06	1,409,680	+0.19(+0.57%)
Nov 09, 2009	33.27	33.95	33.20	33.87	1,611,823	+1.17(+3.56%)
Nov 06, 2009	32.52	33.20	32.17	32.70	1,724,359	+0.39(+1.19%)
Nov 05, 2009	31.96	33.17	31.58	32.32	2,511,126	+0.51(+1.60%)
Nov 04, 2009	33.18	33.27	31.19	31.81	4,274,436	-1.02(-3.10%)
Nov 03, 2009	31.67	33.14	31.11	32.83	3,010,827	+0.77(+2.41%)

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.