Indicators

Pioneer Natural Resources (NY: PXD )

N/A 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 28, 2010	63.70	65.23	62.92	63.70	2,924,745	+0.21(+0.33%)
May 27, 2010	62.07	63.49	61.69	63.49	2,082,856	+3.49(+5.82%)
May 26, 2010	59.84	61.54	59.55	60.00	3,064,997	+1.40(+2.39%)
May 25, 2010	55.97	58.73	55.77	58.60	3,146,743	+0.52(+0.90%)
May 24, 2010	58.95	60.15	57.97	58.08	2,615,374	-1.37(-2.30%)
May 21, 2010	54.72	59.55	54.72	59.45	3,800,493	+3.05(+5.41%)
May 20, 2010	56.34	58.09	55.93	56.40	4,160,762	-3.13(-5.26%)
May 19, 2010	60.16	60.69	57.70	59.53	2,753,108	-0.99(-1.64%)
May 18, 2010	62.16	62.90	60.11	60.52	2,680,348	-0.41(-0.67%)
May 17, 2010	62.91	63.81	59.00	60.93	3,079,979	-1.98(-3.15%)
May 14, 2010	62.91	64.26	61.70	62.91	2,747,651	-1.91(-2.95%)
May 13, 2010	65.15	66.49	64.65	64.82	2,087,592	-0.68(-1.04%)
May 12, 2010	64.76	66.04	64.35	65.50	2,866,532	+1.65(+2.58%)
May 11, 2010	64.84	65.47	63.58	63.85	3,759,004	-0.04(-0.06%)
May 10, 2010	62.60	64.09	62.20	63.89	3,542,572	+5.39(+9.21%)
May 07, 2010	61.34	61.72	57.13	58.50	3,241,750	-2.93(-4.77%)
May 06, 2010	61.66	63.55	56.91	61.43	3,229,807	+0.52(+0.85%)
May 05, 2010	61.51	63.44	60.75	60.91	3,300,019	-3.22(-5.02%)
May 04, 2010	64.51	64.75	62.91	64.13	2,242,851	-2.10(-3.17%)

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.