Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	193.27	195.02	192.56	194.56	1,983,088	+2.08(+1.08%)
Mar 30, 2023	194.33	194.56	191.03	192.48	2,188,778	-0.21(-0.11%)
Mar 29, 2023	190.52	192.94	188.75	192.69	2,497,092	+4.30(+2.28%)
Mar 28, 2023	184.23	188.59	184.23	188.40	1,678,476	+3.19(+1.72%)
Mar 27, 2023	183.91	186.74	181.53	185.21	2,142,341	+2.09(+1.14%)
Mar 24, 2023	178.14	183.96	177.19	183.11	2,295,351	+2.90(+1.61%)
Mar 23, 2023	183.38	184.93	178.15	180.21	2,118,442	-0.60(-0.33%)
Mar 22, 2023	186.23	187.15	180.71	180.81	1,624,581	-5.27(-2.83%)
Mar 21, 2023	181.95	186.43	181.48	186.08	3,275,974	+8.05(+4.52%)
Mar 20, 2023	173.52	179.08	172.91	178.03	2,996,979	+4.61(+2.66%)
Mar 17, 2023	177.65	179.19	172.43	173.42	5,751,249	-4.23(-2.38%)
Mar 16, 2023	169.81	178.09	168.86	177.65	3,961,558	+4.42(+2.55%)
Mar 15, 2023	180.92	182.23	171.83	173.23	5,423,593	-12.75(-6.86%)
Mar 14, 2023	186.71	190.12	182.74	185.99	3,456,957	-0.12(-0.06%)
Mar 13, 2023	185.16	189.68	181.25	186.10	5,730,505	-3.26(-1.72%)
Mar 10, 2023	191.95	194.51	188.82	189.36	2,670,724	-3.09(-1.60%)
Mar 09, 2023	195.58	197.48	192.01	192.44	3,081,736	-2.19(-1.13%)
Mar 08, 2023	195.41	199.09	192.82	194.64	2,753,842	-1.91(-0.97%)
Mar 07, 2023	198.14	198.85	195.71	196.55	1,941,632	-3.11(-1.56%)
Mar 06, 2023	198.14	200.05	196.79	199.66	2,343,137	-0.23(-0.11%)
Mar 03, 2023	191.73	200.77	191.25	199.88	3,396,543	+5.34(+2.75%)
Mar 02, 2023	190.24	195.36	190.09	194.54	3,634,610	+4.05(+2.13%)
Mar 01, 2023	186.39	190.73	185.83	190.49	3,861,306	+4.66(+2.50%)
Feb 28, 2023	188.62	189.16	185.61	185.83	3,752,497	-1.45(-0.77%)
Feb 27, 2023	188.24	188.78	184.28	187.28	5,596,578	+5.01(+2.75%)
Feb 24, 2023	187.74	188.80	177.10	182.27	8,537,106	-7.87(-4.14%)
Feb 23, 2023	194.73	195.88	186.67	190.15	5,033,570	-0.19(-0.10%)
Feb 22, 2023	191.02	192.32	188.10	190.34	2,655,216	-0.62(-0.33%)
Feb 21, 2023	193.77	194.03	189.84	190.96	3,108,320	-2.80(-1.45%)
Feb 17, 2023	198.44	199.25	191.43	193.76	6,038,738	-6.87(-3.42%)
Feb 16, 2023	204.10	205.93	200.49	200.63	3,339,699	-4.20(-2.05%)
Feb 15, 2023	214.88	215.13	204.54	204.83	4,324,404	-11.89(-5.49%)
Feb 14, 2023	213.15	217.44	212.52	216.72	1,405,426	+1.18(+0.55%)
Feb 13, 2023	213.49	216.59	211.98	215.54	1,443,014	+0.98(+0.46%)
Feb 10, 2023	208.69	215.01	208.17	214.56	2,687,231	+9.34(+4.55%)
Feb 09, 2023	208.68	208.98	204.74	205.22	1,729,564	-2.37(-1.14%)
Feb 08, 2023	210.10	212.85	207.18	207.60	2,159,540	-2.03(-0.97%)
Feb 07, 2023	204.01	209.75	201.59	209.63	2,229,197	+7.11(+3.51%)
Feb 06, 2023	204.46	205.57	200.84	202.51	2,427,721	-1.48(-0.73%)
Feb 03, 2023	204.00	208.20	203.84	204.00	2,672,079	+0.00(+0.00%)
Feb 02, 2023	206.61	208.35	202.38	204.00	3,135,442	-3.67(-1.77%)
Feb 01, 2023	211.74	212.97	204.63	207.67	2,521,394	-5.93(-2.77%)
Jan 31, 2023	213.03	215.19	211.66	213.60	1,466,511	+0.48(+0.23%)
Jan 30, 2023	214.34	215.78	212.46	213.11	1,946,737	-4.23(-1.95%)
Jan 27, 2023	220.10	221.82	216.93	217.34	1,921,638	-2.42(-1.10%)
Jan 26, 2023	222.04	222.36	215.91	219.76	2,470,742	+0.72(+0.33%)
Jan 25, 2023	218.40	219.15	211.80	219.04	1,899,116	-1.41(-0.64%)
Jan 24, 2023	223.02	225.19	219.45	220.45	1,268,590	-3.44(-1.54%)
Jan 23, 2023	224.30	225.66	222.78	223.89	1,281,639	+1.90(+0.86%)
Jan 20, 2023	222.01	222.47	218.97	221.99	1,735,609	+0.95(+0.43%)
Jan 19, 2023	215.13	221.78	213.00	221.04	1,780,168	+4.09(+1.88%)
Jan 18, 2023	224.43	225.43	216.66	216.95	1,757,469	-3.64(-1.65%)
Jan 17, 2023	222.54	226.00	220.25	220.60	1,549,090	-1.01(-0.46%)
Jan 13, 2023	221.88	222.54	217.86	221.61	1,236,452	-0.18(-0.08%)
Jan 12, 2023	216.09	222.78	216.09	221.78	1,725,165	+7.03(+3.27%)
Jan 11, 2023	217.52	217.53	211.79	214.75	1,274,213	+0.41(+0.19%)
Jan 10, 2023	215.09	215.54	211.98	214.35	1,404,562	+0.93(+0.43%)
Jan 09, 2023	219.30	219.90	211.79	213.42	1,922,317	-3.06(-1.41%)
Jan 06, 2023	214.20	218.21	213.71	216.48	1,959,697	+5.87(+2.79%)
Jan 05, 2023	206.48	211.61	206.22	210.61	1,308,359	+3.78(+1.83%)
Jan 04, 2023	201.11	208.76	200.78	206.83	1,955,393	+2.60(+1.27%)