Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	195.66	204.34	194.27	203.97	4,899,875	+8.79(+4.50%)
Feb 25, 2022	189.68	197.27	189.76	195.19	3,089,341	+6.10(+3.22%)
Feb 24, 2022	193.28	194.19	182.68	189.09	4,247,071	+0.53(+0.28%)
Feb 23, 2022	188.65	192.52	187.58	188.56	2,872,036	+1.73(+0.93%)
Feb 22, 2022	200.63	201.71	183.02	186.83	4,232,434	-8.52(-4.36%)
Feb 18, 2022				195.35	0	+2.72(+1.41%)
Feb 17, 2022	187.79	193.10	184.77	192.63	4,954,711	+6.40(+3.44%)
Feb 16, 2022	184.99	189.26	184.60	186.23	2,708,650	+2.76(+1.51%)
Feb 15, 2022	181.74	184.04	177.14	183.47	3,566,326	-4.08(-2.17%)
Feb 14, 2022	192.64	192.65	184.51	187.54	3,283,847	-5.72(-2.96%)
Feb 11, 2022	187.62	193.59	186.42	193.26	3,548,463	+7.33(+3.94%)
Feb 10, 2022	184.15	190.73	184.15	185.93	2,199,903	+0.25(+0.14%)
Feb 09, 2022	185.83	187.75	184.28	185.68	1,649,702	+0.83(+0.45%)
Feb 08, 2022	188.45	189.18	182.54	184.85	2,298,444	-4.73(-2.50%)
Feb 07, 2022	190.43	191.11	187.14	189.58	2,476,016	-1.15(-0.60%)
Feb 04, 2022	189.13	194.90	188.86	190.72	3,092,704	+4.26(+2.29%)
Feb 03, 2022	186.16	188.07		186.46	1,575,799	-0.60(-0.32%)
Feb 02, 2022	186.76	187.50	182.50	187.07	1,997,486	-0.62(-0.33%)
Feb 01, 2022	180.13	188.07	179.87	187.69	3,127,342	+4.46(+2.44%)
Jan 31, 2022	179.65	183.89		183.22	2,732,303	+2.95(+1.63%)
Jan 28, 2022	178.89	180.68	176.55	180.28	2,433,765	+1.27(+0.71%)
Jan 27, 2022	181.98	182.91	175.72	179.01	3,015,534	+1.17(+0.66%)
Jan 26, 2022	180.81	183.23	176.83	177.83	3,474,869	-0.58(-0.32%)
Jan 25, 2022	172.55	178.90	167.18	178.41	3,171,778	+5.98(+3.47%)
Jan 24, 2022	168.00	173.24	162.84	172.44	3,820,380	-0.76(-0.44%)
Jan 21, 2022	178.92	178.92	171.53	173.20	3,432,642	-6.77(-3.76%)
Jan 20, 2022	181.03	185.86	179.21	179.97	3,405,555	-3.40(-1.85%)
Jan 19, 2022	182.52	183.79	179.99	183.37	3,691,680	+2.49(+1.37%)
Jan 18, 2022	182.27	182.57	177.49	180.88	3,396,727	+0.33(+0.18%)
Jan 14, 2022				180.55	0	+7.03(+4.05%)
Jan 13, 2022	171.71	174.18	170.34	173.52	3,007,540	+2.00(+1.17%)
Jan 12, 2022	171.19	172.15	169.28	171.52	2,744,478	+0.76(+0.45%)
Jan 11, 2022	168.25	171.28	165.03	170.76	2,683,974	+4.09(+2.45%)
Jan 10, 2022	165.40	167.15	163.04	166.68	4,445,746	+0.04(+0.03%)
Jan 07, 2022	166.88	167.41	164.86	166.63	3,859,204	+0.62(+0.37%)
Jan 06, 2022	166.29	167.92	164.39	166.01	4,001,156	+4.53(+2.80%)
Jan 05, 2022	161.83	164.49	160.75	161.49	3,627,434	+1.37(+0.86%)
Jan 04, 2022	158.62	161.65	156.97	160.11	3,600,550	+3.67(+2.35%)
Jan 03, 2022	151.25	156.77	150.50	156.44	1,772,426	+4.19(+2.75%)
Dec 31, 2021	151.02	153.27	151.02	152.25	870,972	+0.50(+0.33%)
Dec 30, 2021	153.77	154.74	151.69	151.74	863,949	-1.39(-0.91%)
Dec 29, 2021	152.87	154.98	151.99	153.13	946,586	-0.21(-0.14%)
Dec 28, 2021	155.94	156.57	152.16	153.34	1,053,045	-1.63(-1.06%)
Dec 27, 2021	149.87	155.21	147.76	154.98	1,325,545	+4.79(+3.19%)
Dec 23, 2021	151.86	153.46	150.17	150.19	1,095,454	-0.81(-0.54%)
Dec 22, 2021	147.91	151.93	146.66	151.00	1,626,623	+2.56(+1.73%)
Dec 21, 2021	146.57	149.47	145.52	148.44	1,896,374	+4.40(+3.06%)
Dec 20, 2021	141.29	144.21	139.29	144.03	2,350,979	-0.87(-0.60%)
Dec 17, 2021	147.28	147.28	142.90	144.90	3,853,165	-3.03(-2.05%)
Dec 16, 2021	147.26	150.70	146.74	147.93	2,616,243	+2.64(+1.81%)
Dec 15, 2021	147.74	148.89	142.81	145.29	3,098,836	-2.80(-1.89%)
Dec 14, 2021	148.08	150.17	147.25	148.09	2,863,591	-1.14(-0.76%)
Dec 13, 2021	151.91	152.42	147.48	149.23	2,078,521	-4.48(-2.91%)
Dec 10, 2021	154.07	154.33	149.99	153.71	1,752,853	+0.97(+0.63%)
Dec 09, 2021	153.49	154.28	151.78	152.74	1,416,699	-1.83(-1.18%)
Dec 08, 2021	155.39	156.32	153.61	154.57	1,723,862	-0.38(-0.25%)
Dec 07, 2021	152.68	156.95	152.63	154.95	2,473,178	+5.19(+3.46%)
Dec 06, 2021	149.98	151.88	147.08	149.76	2,026,894	+2.19(+1.49%)
Dec 03, 2021	150.85	151.60	146.08	147.57	2,187,874	-0.10(-0.07%)
Dec 02, 2021	144.66	148.73	142.55	147.67	2,549,575	+2.26(+1.55%)