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 29, 2009	27.55	28.13	27.02	28.12	3,716,905	+1.22(+4.54%)
May 28, 2009	25.63	27.10	25.26	26.90	2,670,325	+1.74(+6.92%)
May 27, 2009	25.71	26.17	25.11	25.16	1,984,194	-0.45(-1.76%)
May 26, 2009	24.37	25.64	23.62	25.61	2,310,348	+0.92(+3.73%)
May 22, 2009	25.03	25.79	24.68	24.69	1,530,610	-0.07(-0.28%)
May 21, 2009	25.60	25.75	24.21	24.76	1,694,243	-1.30(-4.99%)
May 20, 2009	26.72	27.49	25.95	26.06	2,444,999	-0.19(-0.72%)
May 19, 2009	26.11	26.92	25.85	26.25	1,561,636	+0.00(+0.00%)
May 18, 2009	24.79	26.42	24.79	26.25	2,066,867	+1.86(+7.63%)
May 15, 2009	25.61	25.90	24.13	24.39	1,873,527	-1.37(-5.32%)
May 14, 2009	24.83	26.04	24.23	25.76	2,285,532	+0.62(+2.47%)
May 13, 2009	26.13	26.48	24.90	25.14	2,371,957	-1.98(-7.30%)
May 12, 2009	28.13	28.31	26.10	27.12	2,325,377	-0.53(-1.92%)
May 11, 2009	28.39	28.76	27.29	27.65	3,335,897	-2.22(-7.43%)
May 08, 2009	27.77	30.56	27.11	29.87	3,545,397	+2.53(+9.25%)
May 07, 2009	29.29	29.93	27.18	27.34	3,512,342	-1.20(-4.20%)
May 06, 2009	26.20	29.56	25.68	28.54	4,524,100	+3.08(+12.10%)
May 05, 2009	26.69	26.69	24.71	25.46	2,314,717	-1.27(-4.75%)
May 04, 2009	25.14	26.73	24.84	26.73	3,196,806	+1.97(+7.96%)

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.