Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	216.92	220.91	212.71	212.85	2,359,105	-6.73(-3.06%)
Mar 30, 2022	218.68	221.34	216.78	219.58	2,272,706	+3.85(+1.78%)
Mar 29, 2022	209.84	215.92	208.26	215.73	2,139,571	+0.35(+0.16%)
Mar 28, 2022	214.06	215.49	212.21	215.38	2,385,011	-3.16(-1.45%)
Mar 25, 2022	213.05	219.05	212.97	218.54	2,326,525	+4.64(+2.17%)
Mar 24, 2022	217.34	217.82	212.67	213.90	3,356,374	-3.03(-1.40%)
Mar 23, 2022	217.08	219.00	216.33	216.93	2,961,105	+2.98(+1.39%)
Mar 22, 2022	213.90	214.93	210.06	213.95	3,212,395	+0.12(+0.06%)
Mar 21, 2022	208.15	214.03	207.75	213.83	3,605,428	+9.64(+4.72%)
Mar 18, 2022	206.07	208.03	203.72	204.19	5,669,139	-1.30(-0.63%)
Mar 17, 2022	198.35	206.25	198.35	205.50	3,049,094	+9.43(+4.81%)
Mar 16, 2022	193.72	197.10	192.85	196.06	3,293,255	+2.15(+1.11%)
Mar 15, 2022	187.30	195.16	186.10	193.92	3,485,835	-1.32(-0.68%)
Mar 14, 2022	196.93	198.41	188.74	195.24	3,146,722	-2.68(-1.35%)
Mar 11, 2022	199.68	202.75	197.55	197.92	2,659,994	-4.48(-2.21%)
Mar 10, 2022	199.45	203.10		202.40	3,602,700	+6.26(+3.19%)
Mar 09, 2022	199.05	199.18	190.48	196.14	5,054,506	-5.93(-2.94%)
Mar 08, 2022	205.22	207.28	190.09	202.07	5,929,056	+0.63(+0.31%)
Mar 07, 2022	206.39	209.84	199.09	201.44	4,595,261	-3.86(-1.88%)
Mar 04, 2022	203.22	205.77	200.75	205.30	4,139,817	+2.62(+1.29%)
Mar 03, 2022	204.28	207.06	201.02	202.68	3,170,711	-3.55(-1.72%)
Mar 02, 2022	207.29	209.18	204.87	206.23	3,509,747	+1.52(+0.74%)
Mar 01, 2022	202.80	206.18	201.79	204.71	4,510,294	+0.74(+0.36%)
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%)