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 (%)
Mar 31, 2009	13.20	13.33	12.65	12.70	4,763,341	-0.26(-2.02%)
Mar 30, 2009	13.17	13.45	12.70	12.97	4,741,470	-1.26(-8.89%)
Mar 26, 2009	14.65	14.84	13.73	14.23	5,352,590	-0.15(-1.02%)
Mar 25, 2009	13.98	14.70	13.71	14.38	5,468,522	+0.28(+1.97%)
Mar 24, 2009	14.21	14.45	13.54	14.10	3,182,740	-0.35(-2.45%)
Mar 23, 2009	14.00	14.45	13.95	14.45	4,105,562	+1.61(+12.55%)
Mar 20, 2009	13.62	13.84	12.72	12.84	3,838,028	-1.07(-7.69%)
Mar 19, 2009	12.78	14.05	12.78	13.91	5,275,069	+1.37(+10.93%)
Mar 18, 2009	12.29	12.62	11.61	12.54	4,483,657	+0.15(+1.18%)
Mar 17, 2009	11.98	12.64	11.78	12.39	3,651,185	+0.34(+2.82%)
Mar 16, 2009	12.00	12.60	11.58	12.06	3,677,848	+0.16(+1.36%)
Mar 13, 2009	12.06	12.24	11.69	11.89	0	-0.23(-1.91%)
Mar 12, 2009	11.21	12.19	11.16	12.12	3,860,598	+0.95(+8.49%)
Mar 11, 2009	10.78	11.38	10.59	11.18	5,299,069	+0.49(+4.62%)
Mar 10, 2009	9.595	10.80	9.410	10.68	6,763,392	+1.35(+14.46%)
Mar 09, 2009	9.595	10.12	9.163	9.333	6,534,673	-0.46(-4.65%)
Mar 06, 2009	10.26	10.52	9.379	9.788	0	-0.26(-2.61%)
Mar 05, 2009	9.873	10.69	9.873	10.05	4,083,985	-0.59(-5.58%)
Mar 04, 2009	10.56	10.91	10.31	10.64	5,764,935	+0.84(+8.58%)

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.