Indicators

Pioneer Natural Resources (NY: PXD )

N/A 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 (%)
May 29, 2020	91.64	92.47	89.84	91.60	1,914,900	-0.94(-1.02%)
May 28, 2020	93.87	96.66	91.91	92.54	1,940,202	-1.65(-1.75%)
May 27, 2020	95.43	95.65	91.25	94.19	2,179,066	+0.47(+0.50%)
May 26, 2020	96.73	96.73	93.35	93.72	1,910,633	+1.30(+1.41%)
May 22, 2020	91.85	92.97	91.08	92.42	1,915,900	-0.51(-0.55%)
May 21, 2020	93.00	93.69	91.78	92.93	2,505,797	+0.50(+0.54%)
May 20, 2020	91.47	92.86	90.90	92.43	2,667,392	+2.78(+3.10%)
May 19, 2020	93.66	94.47	89.56	89.65	2,438,651	-3.73(-3.99%)
May 18, 2020	88.16	94.23	87.52	93.38	3,951,072	+10.52(+12.70%)
May 15, 2020	81.58	85.16	81.58	82.86	1,899,500	+0.65(+0.79%)
May 14, 2020	77.57	84.00	76.48	82.21	2,741,543	+2.83(+3.57%)
May 13, 2020	83.91	84.44	78.47	79.38	3,468,012	-4.65(-5.53%)
May 12, 2020	84.44	86.56	83.50	84.03	5,462,445	-0.41(-0.49%)
May 11, 2020	88.22	88.75	84.44	84.44	3,805,658	-5.55(-6.17%)
May 08, 2020	89.02	91.50	87.30	89.99	2,615,800	+2.97(+3.41%)
May 07, 2020	85.01	91.42	85.01	87.02	2,296,864	+5.19(+6.34%)
May 06, 2020	82.95	84.44	80.90	81.83	1,370,863	-0.65(-0.79%)
May 05, 2020	88.04	89.30	82.00	82.48	2,040,994	-0.58(-0.70%)
May 04, 2020	81.20	83.15	80.56	83.06	3,474,710	+0.14(+0.17%)

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.