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 (%)
May 29, 2020	72.44	73.09	71.01	72.41	2,422,533	-0.74(-1.02%)
May 28, 2020	74.20	76.41	72.65	73.15	2,454,543	-1.30(-1.75%)
May 27, 2020	75.43	75.61	72.13	74.45	2,756,729	+0.37(+0.50%)
May 26, 2020	76.46	76.46	73.79	74.08	2,417,135	+1.03(+1.41%)
May 22, 2020	72.60	73.49	71.99	73.05	2,423,799	-0.40(-0.55%)
May 21, 2020	73.51	74.06	72.55	73.46	3,170,075	+0.40(+0.54%)
May 20, 2020	72.30	73.40	71.85	73.06	3,374,509	+2.20(+3.10%)
May 19, 2020	74.03	74.67	70.79	70.86	3,085,129	-2.95(-3.99%)
May 18, 2020	69.69	74.48	69.18	73.81	4,998,488	+8.32(+12.70%)
May 15, 2020	64.49	67.31	64.49	65.50	2,403,051	+0.51(+0.79%)
May 14, 2020	61.32	66.40	60.45	64.98	3,468,317	+2.24(+3.57%)
May 13, 2020	66.33	66.75	62.03	62.75	4,387,370	-3.68(-5.53%)
May 12, 2020	66.75	68.42	66.00	66.42	6,910,521	-0.32(-0.49%)
May 11, 2020	69.73	70.15	66.75	66.75	4,814,525	-4.39(-6.17%)
May 08, 2020	70.37	72.32	69.01	71.13	3,309,240	+2.35(+3.41%)
May 07, 2020	67.20	72.26	67.20	68.79	2,905,755	+4.10(+6.34%)
May 06, 2020	65.57	66.75	63.95	64.68	1,734,274	-0.51(-0.79%)
May 05, 2020	69.59	70.59	64.82	65.20	2,582,055	-0.46(-0.70%)
May 04, 2020	64.18	65.73	63.68	65.66	4,395,844	+0.11(+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.