Skip to main content

Pioneer Natural Resources (NY: PXD )

262.50 +2.50 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jun 03, 2019 110.92 111.63 109.77 111.06 2,295,758 +0.51(+0.46%)
May 31, 2019 110.81 112.15 109.89 110.56 2,513,488 -1.92(-1.71%)
May 30, 2019 114.23 114.58 111.13 112.48 1,998,993 -1.68(-1.47%)
May 29, 2019 113.42 114.41 111.67 114.16 2,631,243 -1.02(-0.89%)
May 28, 2019 115.07 116.53 114.05 115.18 1,909,943 +0.70(+0.61%)
May 24, 2019 114.74 115.71 113.16 114.48 1,767,595 +1.11(+0.98%)
May 23, 2019 116.80 116.80 111.76 113.38 4,767,047 -5.90(-4.94%)
May 22, 2019 121.94 122.47 119.27 119.27 1,955,803 -3.71(-3.01%)
May 21, 2019 121.04 123.26 120.75 122.98 1,637,975 +2.88(+2.40%)
May 20, 2019 120.13 121.56 119.23 120.10 1,841,327 -0.05(-0.04%)
May 17, 2019 119.83 121.14 119.02 120.14 1,662,690 -0.64(-0.53%)
May 16, 2019 118.84 121.09 118.84 120.78 2,185,331 +2.80(+2.38%)
May 15, 2019 115.99 118.42 115.58 117.98 1,294,254 +0.89(+0.76%)
May 14, 2019 115.81 117.94 115.30 117.09 1,661,950 +2.44(+2.13%)
May 13, 2019 116.96 117.72 114.30 114.66 2,045,408 -3.45(-2.92%)
May 10, 2019 119.45 119.47 115.59 118.11 2,210,971 -1.36(-1.14%)
May 09, 2019 118.24 120.14 116.37 119.47 1,918,701 -0.29(-0.24%)
May 08, 2019 115.18 119.95 115.18 119.76 3,905,110 +4.52(+3.92%)
May 07, 2019 119.52 121.60 111.40 115.24 7,248,830 -6.48(-5.32%)
May 06, 2019 119.08 122.48 118.38 121.72 2,538,517 +0.16(+0.13%)
May 03, 2019 120.71 122.88 120.04 121.56 1,830,256 +2.04(+1.71%)
May 02, 2019 122.01 123.35 119.48 119.52 2,817,040 -3.51(-2.86%)
May 01, 2019 129.76 130.53 123.00 123.03 3,368,583 -6.60(-5.09%)
Apr 30, 2019 130.64 130.99 128.66 129.64 1,903,031 +0.55(+0.43%)
Apr 29, 2019 128.59 130.34 127.96 129.09 2,081,344 +0.63(+0.49%)
Apr 26, 2019 129.67 130.31 126.16 128.46 3,346,824 -2.39(-1.83%)
Apr 25, 2019 134.24 134.83 130.60 130.85 3,405,670 -3.40(-2.53%)
Apr 24, 2019 138.55 138.55 134.19 134.24 2,172,542 -2.61(-1.91%)
Apr 23, 2019 136.98 138.59 134.85 136.85 1,940,973 -0.13(-0.10%)
Apr 22, 2019 137.69 138.80 135.71 136.98 3,071,158 +0.65(+0.47%)
Apr 18, 2019 134.62 137.00 134.36 136.34 3,418,601 +1.60(+1.19%)
Apr 17, 2019 134.16 136.06 133.28 134.73 2,737,685 +1.37(+1.03%)
Apr 16, 2019 131.72 134.08 131.07 133.36 2,735,382 +2.72(+2.09%)
Apr 15, 2019 130.99 133.76 129.73 130.64 4,348,706 -0.45(-0.34%)
Apr 12, 2019 128.06 131.23 126.31 131.09 7,630,733 +13.55(+11.53%)
Apr 11, 2019 116.78 117.94 115.67 117.54 1,502,837 +0.34(+0.29%)
Apr 10, 2019 116.39 117.68 116.38 117.20 1,603,982 +1.21(+1.04%)
Apr 09, 2019 117.40 117.76 115.71 115.99 2,094,168 -2.17(-1.84%)
Apr 08, 2019 117.99 119.21 117.22 118.17 1,633,874 +0.82(+0.70%)
Apr 05, 2019 115.27 117.38 115.18 117.35 1,793,404 +2.46(+2.14%)
Apr 04, 2019 113.71 115.63 113.25 114.89 1,416,792 +1.14(+1.00%)
Apr 03, 2019 115.42 115.85 113.00 113.75 2,771,885 -1.65(-1.43%)
Apr 02, 2019 117.90 118.39 115.30 115.40 2,109,845 -2.19(-1.86%)
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.