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, 2021	152.42	153.30	151.06	152.19	1,546,445	+0.25(+0.16%)
May 27, 2021	151.24	152.16	149.07	151.94	3,064,875	+1.65(+1.10%)
May 26, 2021	148.66	150.89	148.00	150.29	2,542,466	+1.97(+1.33%)
May 25, 2021	151.36	151.93	147.80	148.32	2,144,423	-3.32(-2.19%)
May 24, 2021	152.08	152.63	150.14	151.64	2,155,809	+0.92(+0.61%)
May 21, 2021	153.01	156.21	150.69	150.72	2,354,588	+0.07(+0.05%)
May 20, 2021	152.00	152.44	148.00	150.65	4,580,880	-2.44(-1.59%)
May 19, 2021	154.72	156.28	150.95	153.09	2,875,966	-5.28(-3.33%)
May 18, 2021	161.63	162.11	157.41	158.37	2,238,223	-2.66(-1.65%)
May 17, 2021	157.00	161.21	154.80	161.03	3,040,605	+3.98(+2.53%)
May 14, 2021	154.15	157.24	153.88	157.05	1,985,518	+5.18(+3.41%)
May 13, 2021	155.90	157.49	149.64	151.87	3,194,759	-4.30(-2.75%)
May 12, 2021	159.29	160.53	155.06	156.17	3,234,369	-1.53(-0.97%)
May 11, 2021	157.11	158.76	152.71	157.70	6,410,992	-9.88(-5.90%)
May 10, 2021	170.00	175.37	167.45	167.58	2,490,653	-0.25(-0.15%)
May 07, 2021	163.04	168.53	161.33	167.83	2,028,995	+2.89(+1.75%)
May 06, 2021	162.61	165.13	159.33	164.94	1,967,125	+0.60(+0.37%)
May 05, 2021	161.85	166.67	156.72	164.34	2,730,476	+5.89(+3.72%)
May 04, 2021	158.34	160.58	155.73	158.45	1,788,255	-0.21(-0.13%)

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.