Skip to main content

Pioneer Natural Resources (NY: PXD )

261.12 +1.12 (+0.43%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.09 20.09 19.08 20.09 916,894 +0.81(+4.20%)
Jun 27, 2002 19.48 19.51 19.09 19.28 575,392 -0.17(-0.87%)
Jun 26, 2002 19.01 19.47 18.92 19.45 618,436 +0.00(+0.00%)
Jun 25, 2002 19.28 19.62 19.21 19.45 1,022,689 +0.29(+1.49%)
Jun 21, 2002 18.97 19.48 18.86 19.17 1,109,555 +0.19(+0.98%)
Jun 20, 2002 18.94 19.21 18.73 18.98 827,953 +0.01(+0.04%)
Jun 19, 2002 18.43 19.09 18.43 18.97 918,968 +0.32(+1.70%)
Jun 18, 2002 18.40 18.84 18.40 18.66 526,125 -0.12(-0.66%)
Jun 17, 2002 17.97 18.90 17.82 18.78 1,116,427 +0.78(+4.33%)
Jun 14, 2002 17.70 18.07 17.35 18.00 391,676 +0.34(+1.92%)
Jun 12, 2002 17.51 17.89 17.35 17.66 482,562 +0.32(+1.82%)
Jun 11, 2002 17.24 18.20 17.18 17.35 529,625 -0.16(-0.93%)
Jun 10, 2002 17.82 18.51 17.47 17.51 454,427 -0.31(-1.73%)
Jun 07, 2002 17.68 17.97 17.39 17.82 323,350 +0.14(+0.79%)
Jun 06, 2002 17.59 18.05 17.24 17.68 544,405 +0.11(+0.61%)
Jun 05, 2002 17.85 17.85 17.50 17.57 609,361 -1.04(-5.59%)
May 31, 2002 18.20 18.69 18.20 18.61 672,242 -0.02(-0.12%)
May 28, 2002 18.97 19.01 18.36 18.63 351,484 -0.34(-1.79%)
May 27, 2002 19.09 19.10 18.82 18.97 246,856 +0.00(+0.00%)
May 24, 2002 19.09 19.10 18.82 18.97 239,595 -0.15(-0.81%)
May 23, 2002 18.59 19.27 18.36 19.13 617,788 +0.57(+3.08%)
May 22, 2002 18.74 18.90 18.40 18.56 452,483 -0.25(-1.31%)
May 21, 2002 18.86 19.04 18.13 18.80 494,360 -0.08(-0.45%)
May 20, 2002 18.78 19.05 18.67 18.89 541,683 +0.06(+0.33%)
May 17, 2002 18.96 18.96 18.09 18.83 1,413,199 -0.13(-0.69%)
May 16, 2002 18.74 19.27 18.61 18.96 551,925 +0.18(+0.94%)
May 15, 2002 18.90 19.18 18.66 18.78 713,730 -0.31(-1.62%)
May 14, 2002 19.28 19.47 18.95 19.09 463,503 +0.12(+0.61%)
May 13, 2002 18.55 18.99 18.17 18.97 272,008 +0.39(+2.12%)
May 10, 2002 18.54 18.80 18.50 18.58 429,923 +0.08(+0.42%)
May 09, 2002 19.21 19.24 18.48 18.50 330,351 -0.73(-3.81%)
May 08, 2002 18.67 19.28 18.67 19.24 738,753 +0.76(+4.13%)
May 07, 2002 18.53 18.70 18.20 18.47 541,812 -0.23(-1.24%)
May 06, 2002 19.02 19.02 18.28 18.70 585,634 -0.47(-2.45%)
May 03, 2002 18.83 19.40 18.83 19.17 1,101,128 +0.29(+1.55%)
May 02, 2002 18.77 18.93 18.44 18.88 954,881 +0.11(+0.58%)
May 01, 2002 18.46 18.90 18.13 18.77 955,919 +0.27(+1.46%)
Apr 30, 2002 18.20 18.74 18.16 18.50 703,747 -0.01(-0.04%)
Apr 29, 2002 18.36 18.52 18.10 18.51 511,863 +0.14(+0.76%)
Apr 26, 2002 18.51 18.51 17.94 18.37 761,960 +0.08(+0.42%)
Apr 25, 2002 17.56 18.35 17.32 18.30 1,198,496 +0.67(+3.81%)
Apr 24, 2002 17.93 17.96 17.42 17.62 569,817 -0.30(-1.68%)
Apr 23, 2002 17.93 18.04 17.35 17.93 681,447 -0.02(-0.09%)
Apr 22, 2002 17.82 18.09 17.66 17.94 455,076 -0.08(-0.43%)
Apr 19, 2002 17.66 18.02 17.35 18.02 594,062 +0.19(+1.08%)
Apr 18, 2002 17.62 17.96 17.35 17.82 1,307,144 -0.16(-0.90%)
Apr 17, 2002 16.89 18.01 16.89 17.99 5,532,740 +0.95(+5.57%)
Apr 16, 2002 16.91 17.24 16.74 17.04 742,124 +0.13(+0.78%)
Apr 15, 2002 16.93 17.29 16.81 16.91 431,349 +0.27(+1.62%)
Apr 12, 2002 17.55 17.55 16.36 16.64 597,433 -0.92(-5.23%)
Apr 11, 2002 17.38 17.74 17.32 17.55 798,003 +0.10(+0.57%)
Apr 10, 2002 16.51 17.45 16.44 17.45 806,690 +0.80(+4.82%)
Apr 09, 2002 16.27 16.72 15.43 16.65 1,658,758 -0.63(-3.66%)
Apr 08, 2002 16.64 17.28 16.64 17.28 558,408 +0.65(+3.89%)
Apr 05, 2002 17.05 17.08 16.63 16.64 708,544 -0.22(-1.28%)
Apr 04, 2002 17.38 17.55 16.74 16.85 708,544 -0.68(-3.87%)
Apr 03, 2002 17.74 17.74 17.25 17.53 518,086 -0.32(-1.81%)
Apr 02, 2002 17.24 17.93 17.17 17.86 1,107,351 +0.39(+2.25%)
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.