Indicators

Pioneer Natural Resources (NY: PXD )

267.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	122.98	123.69	121.88	122.80	1,916,610	+0.20(+0.16%)
May 27, 2021	122.03	122.77	120.28	122.59	3,798,500	+1.33(+1.10%)
May 26, 2021	119.95	121.75	119.42	121.26	3,151,044	+1.59(+1.33%)
May 25, 2021	122.13	122.59	119.25	119.67	2,657,724	-2.68(-2.19%)
May 24, 2021	122.71	123.15	121.14	122.35	2,671,835	+0.74(+0.61%)
May 21, 2021	123.46	126.04	121.59	121.61	2,918,195	+0.06(+0.05%)
May 20, 2021	122.64	123.00	119.42	121.55	5,677,385	-1.97(-1.59%)
May 19, 2021	124.84	126.09	121.80	123.52	3,564,373	-4.26(-3.33%)
May 18, 2021	130.41	130.80	127.01	127.78	2,773,976	-2.15(-1.65%)
May 17, 2021	126.68	130.07	124.90	129.93	3,768,421	+3.21(+2.53%)
May 14, 2021	124.38	126.87	124.16	126.72	2,460,782	+4.18(+3.41%)
May 13, 2021	125.79	127.07	120.74	122.54	3,959,474	-3.47(-2.75%)
May 12, 2021	128.53	129.53	125.11	126.01	4,008,565	-1.23(-0.97%)
May 11, 2021	126.77	128.09	123.22	127.24	7,945,562	-7.97(-5.90%)
May 10, 2021	137.17	141.50	135.11	135.21	3,086,829	-0.20(-0.15%)
May 07, 2021	131.55	135.99	130.17	135.42	2,514,666	+2.33(+1.75%)
May 06, 2021	131.20	133.24	128.56	133.08	2,437,987	+0.48(+0.37%)
May 05, 2021	130.59	134.48	126.45	132.60	3,384,058	+4.75(+3.72%)
May 04, 2021	127.76	129.57	125.65	127.85	2,216,301	-0.17(-0.13%)

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.