Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	54.62	57.57	53.40	55.45	3,361,964	+2.89(+5.50%)
Mar 30, 2020	52.00	53.24	49.16	52.56	3,962,837	-1.27(-2.36%)
Mar 27, 2020	55.30	57.19	53.13	53.83	3,749,678	-4.46(-7.65%)
Mar 26, 2020	56.80	58.61	55.98	58.29	3,691,356	+1.59(+2.81%)
Mar 25, 2020	56.56	59.13	52.83	56.70	3,800,387	-0.24(-0.43%)
Mar 24, 2020	52.37	57.70	49.63	56.94	4,975,118	+8.88(+18.49%)
Mar 23, 2020	48.37	49.38	44.85	48.06	3,905,239	-0.37(-0.76%)
Mar 20, 2020	49.25	53.76	46.49	48.43	5,578,989	+1.09(+2.30%)
Mar 19, 2020	44.63	49.79	43.20	47.34	5,416,651	+2.82(+6.34%)
Mar 18, 2020	40.80	45.47	38.12	44.51	5,448,752	-0.60(-1.32%)
Mar 17, 2020	46.91	48.58	42.73	45.11	5,332,317	-1.72(-3.67%)
Mar 16, 2020	46.64	53.94	44.88	46.83	4,576,930	-8.59(-15.51%)
Mar 13, 2020	51.91	55.45	47.77	55.42	5,794,772	+7.84(+16.48%)
Mar 12, 2020	50.12	52.11	46.11	47.58	5,988,172	-7.50(-13.61%)
Mar 11, 2020	59.73	60.75	52.72	55.08	5,626,164	-7.54(-12.05%)
Mar 10, 2020	55.48	62.88	53.00	62.62	8,607,589	+10.62(+20.43%)
Mar 09, 2020	57.13	58.78	50.60	51.99	9,787,390	-30.43(-36.92%)
Mar 06, 2020	88.93	89.73	79.90	82.43	6,608,040	-10.58(-11.37%)
Mar 05, 2020	93.33	95.87	91.64	93.00	2,430,992	-3.83(-3.96%)
Mar 04, 2020	95.72	97.65	94.28	96.84	2,280,440	+2.72(+2.89%)
Mar 03, 2020	97.99	97.99	92.64	94.12	2,695,518	-3.36(-3.45%)
Mar 02, 2020	97.59	98.12	93.52	97.48	4,317,284	+1.21(+1.25%)
Feb 28, 2020	92.29	96.36	92.25	96.27	4,433,502	+0.09(+0.09%)
Feb 27, 2020	94.67	100.03	91.98	96.19	3,503,888	-2.21(-2.25%)
Feb 26, 2020	102.56	103.35	98.29	98.40	2,563,682	-3.61(-3.54%)
Feb 25, 2020	107.25	107.58	101.27	102.01	2,341,178	-4.61(-4.32%)
Feb 24, 2020	106.62	107.68	104.98	106.62	1,976,295	-4.92(-4.41%)
Feb 21, 2020	110.63	112.04	109.38	111.54	1,789,775	-0.22(-0.20%)
Feb 20, 2020	112.91	115.45	109.64	111.76	3,053,558	+1.07(+0.96%)
Feb 19, 2020	106.83	111.35	106.58	110.69	3,048,089	+4.40(+4.14%)
Feb 18, 2020	107.42	108.17	104.91	106.30	2,192,626	-2.88(-2.64%)
Feb 14, 2020	110.25	110.57	107.87	109.17	1,194,331	-0.64(-0.58%)
Feb 13, 2020	107.05	110.23	106.73	109.81	1,784,185	+1.91(+1.77%)
Feb 12, 2020	108.77	109.67	107.32	107.90	1,492,979	+1.16(+1.09%)
Feb 11, 2020	109.29	109.30	106.51	106.74	2,109,401	-0.49(-0.45%)
Feb 10, 2020	107.24	107.57	106.23	107.23	1,522,165	-0.84(-0.78%)
Feb 07, 2020	108.80	109.24	107.13	108.07	1,328,367	-2.06(-1.87%)
Feb 06, 2020	111.99	111.99	109.73	110.12	1,171,145	-1.37(-1.23%)
Feb 05, 2020	108.95	112.11	108.67	111.49	1,788,874	+4.93(+4.63%)
Feb 04, 2020	106.52	108.98	105.83	106.56	2,644,236	+2.61(+2.51%)
Feb 03, 2020	106.06	106.71	103.73	103.95	1,702,933	-1.91(-1.80%)
Jan 31, 2020	105.88	106.52	104.68	105.86	2,041,905	-1.98(-1.84%)
Jan 30, 2020	107.35	109.36	105.62	107.84	2,121,022	-1.09(-1.00%)
Jan 29, 2020	111.17	111.82	108.87	108.93	1,373,737	-1.61(-1.45%)
Jan 28, 2020	107.56	111.21	106.95	110.54	2,771,734	+4.38(+4.12%)
Jan 27, 2020	108.50	108.89	105.83	106.16	2,106,953	-5.21(-4.68%)
Jan 24, 2020	109.86	111.55	109.08	111.37	1,614,802	+1.25(+1.14%)
Jan 23, 2020	112.20	112.36	109.84	110.11	2,518,453	-3.29(-2.90%)
Jan 22, 2020	115.07	115.13	112.98	113.41	1,937,317	-2.13(-1.85%)
Jan 21, 2020	115.98	117.26	114.98	115.54	1,623,818	-1.13(-0.97%)
Jan 17, 2020	115.92	116.74	115.17	116.67	2,311,762	+1.41(+1.22%)
Jan 16, 2020	114.79	117.08	114.54	115.26	1,810,045	+1.25(+1.09%)
Jan 15, 2020	114.51	114.85	112.95	114.01	1,592,900	-1.08(-0.94%)
Jan 14, 2020	115.02	116.14	113.75	115.09	2,019,068	+0.00(+0.00%)
Jan 13, 2020	117.06	117.27	114.85	115.09	2,684,276	-2.05(-1.75%)
Jan 10, 2020	118.90	118.97	116.72	117.15	2,520,148	-2.22(-1.86%)
Jan 09, 2020	119.26	119.85	117.27	119.37	1,933,599	+0.12(+0.10%)
Jan 08, 2020	123.86	124.59	118.17	119.25	2,710,543	-3.82(-3.10%)
Jan 07, 2020	123.54	123.73	122.05	123.07	1,716,583	-0.91(-0.73%)
Jan 06, 2020	121.47	124.68	119.99	123.98	2,711,726	+3.73(+3.10%)
Jan 03, 2020	121.54	122.65	119.88	120.25	2,273,247	+0.79(+0.66%)