Pioneer Natural Resources (NY: PXD )

175.57 USD -1.44 (-0.81%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 173.40 178.28 170.87 177.01 2,126,944 +2.71(+1.55%)
Dec 01, 2021 182.63 183.43 174.25 174.30 2,259,299 -4.02(-2.25%)
Nov 30, 2021 178.74 181.00 176.81 178.32 3,962,874 -5.04(-2.75%)
Nov 29, 2021 183.87 186.99 182.15 183.36 2,192,805 +1.63(+0.90%)
Nov 26, 2021 183.00 183.20 177.44 181.73 2,356,647 -8.52(-4.48%)
Nov 24, 2021 187.70 192.74 187.22 190.25 2,584,830 +2.19(+1.16%)
Nov 23, 2021 183.78 191.21 183.24 188.06 2,922,556 +7.58(+4.20%)
Nov 22, 2021 176.42 183.38 175.58 180.48 1,937,887 +4.02(+2.28%)
Nov 19, 2021 176.50 178.24 173.88 176.46 2,506,863 -3.25(-1.81%)
Nov 18, 2021 180.44 182.41 179.64 179.71 1,876,037 -0.54(-0.30%)
Nov 17, 2021 181.75 184.99 179.25 180.25 1,441,961 -2.82(-1.54%)
Nov 16, 2021 183.28 185.02 180.24 183.07 1,515,535 +0.41(+0.22%)
Nov 15, 2021 182.09 184.27 179.50 182.66 1,852,657 -0.58(-0.32%)
Nov 12, 2021 181.21 183.29 180.76 183.24 1,033,901 +0.24(+0.13%)
Nov 11, 2021 183.79 185.97 182.80 183.00 1,322,724 +0.72(+0.39%)
Nov 10, 2021 186.72 182.28 1,793,602 -5.06(-2.70%)
Nov 09, 2021 185.72 187.98 182.05 187.34 1,961,109 +0.89(+0.48%)
Nov 08, 2021 188.00 189.67 185.79 186.45 1,911,562 +1.15(+0.62%)
Nov 05, 2021 188.74 188.74 184.35 185.30 2,601,294 -0.52(-0.28%)
Nov 04, 2021 193.00 193.86 182.28 185.82 3,504,047 -4.01(-2.11%)
Nov 03, 2021 187.10 192.91 184.75 189.83 2,801,752 +0.09(+0.05%)
Nov 02, 2021 188.85 191.25 188.16 189.74 1,459,747 -0.15(-0.08%)
Nov 01, 2021 189.99 190.46 188.91 189.89 1,426,465 +2.91(+1.56%)
Oct 29, 2021 189.52 190.20 186.01 186.98 1,376,834 -2.89(-1.52%)
Oct 28, 2021 188.17 189.97 187.40 189.87 992,380 +1.24(+0.66%)
Oct 27, 2021 189.17 193.41 188.27 188.63 1,590,218 -3.28(-1.71%)
Oct 26, 2021 193.00 191.91 1,643,764 -0.78(-0.40%)
Oct 25, 2021 195.00 195.69 191.48 192.69 2,104,429 +1.07(+0.56%)
Oct 22, 2021 190.25 191.93 187.01 191.62 1,660,432 +2.94(+1.56%)
Oct 21, 2021 190.79 191.60 185.88 188.68 1,487,741 -3.37(-1.75%)
Oct 20, 2021 189.00 192.66 188.29 192.05 1,523,823 +1.16(+0.61%)
Oct 19, 2021 190.83 192.31 189.10 190.89 1,356,370 +0.96(+0.51%)
Oct 18, 2021 192.84 194.79 189.16 189.93 2,405,834 -0.16(-0.08%)
Oct 15, 2021 194.00 194.31 190.00 190.09 1,877,973 -1.16(-0.61%)
Oct 14, 2021 193.50 194.50 190.78 191.25 1,923,181 +0.49(+0.26%)
Oct 13, 2021 188.25 191.83 186.50 190.76 2,275,976 -0.60(-0.31%)
Oct 12, 2021 192.57 194.41 189.85 191.36 1,804,416 -1.70(-0.88%)
Oct 11, 2021 195.61 196.64 192.99 193.06 3,030,692 -0.02(-0.01%)
Oct 08, 2021 186.52 194.08 186.52 193.08 3,814,119 +8.42(+4.56%)
Oct 07, 2021 180.96 184.87 180.10 184.66 2,492,076 +2.86(+1.57%)
Oct 06, 2021 178.50 183.20 176.92 181.80 2,411,012 -0.16(-0.09%)
Oct 05, 2021 181.62 184.69 179.45 181.96 3,167,915 +2.99(+1.67%)
Oct 04, 2021 177.50 182.63 176.54 178.97 3,294,155 +4.29(+2.46%)
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.