Indicators

Pioneer Natural Resources (NY: PXD )

268.87 -6.28 (-2.28%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	117.67	120.16	117.19	119.83	3,861,078	+2.38(+2.02%)
Jun 27, 2019	118.17	118.84	117.21	117.45	1,264,912	-0.33(-0.28%)
Jun 26, 2019	117.02	119.19	116.52	117.78	1,817,470	+2.38(+2.06%)
Jun 25, 2019	117.46	117.89	115.31	115.41	1,353,999	-2.41(-2.04%)
Jun 24, 2019	120.99	121.52	117.40	117.82	1,508,553	-3.06(-2.53%)
Jun 21, 2019	120.71	122.51	120.30	120.88	2,336,292	+0.68(+0.56%)
Jun 20, 2019	118.84	120.54	116.32	120.20	2,291,006	+4.59(+3.97%)
Jun 19, 2019	115.98	116.73	113.89	115.61	1,284,181	-1.05(-0.90%)
Jun 18, 2019	113.28	116.86	113.28	116.66	1,694,855	+4.03(+3.58%)
Jun 17, 2019	109.68	112.92	109.07	112.62	1,832,317	+2.36(+2.14%)
Jun 14, 2019	111.57	111.95	109.49	110.26	1,923,220	-1.30(-1.17%)
Jun 13, 2019	112.22	112.78	110.48	111.56	2,335,509	+1.50(+1.37%)
Jun 12, 2019	112.97	113.45	109.90	110.06	2,046,773	-3.75(-3.29%)
Jun 11, 2019	113.94	114.66	112.07	113.81	1,480,771	+1.09(+0.97%)
Jun 10, 2019	113.11	114.78	112.46	112.72	1,058,325	-0.19(-0.17%)
Jun 07, 2019	112.28	113.51	111.37	112.91	1,156,525	+0.76(+0.68%)
Jun 06, 2019	110.48	112.51	110.48	112.15	1,427,285	+1.95(+1.77%)
Jun 05, 2019	112.71	112.71	108.48	110.20	3,529,848	-2.43(-2.16%)
Jun 04, 2019	111.98	113.66	110.56	112.63	3,179,868	+1.57(+1.41%)

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.