Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	139.53	139.72	136.61	136.66	2,560,505	-3.11(-2.23%)
Sep 29, 2021	138.40	140.74	136.18	139.78	2,184,286	+1.08(+0.78%)
Sep 28, 2021	139.18	140.04	137.07	138.69	4,019,741	+1.24(+0.90%)
Sep 27, 2021	135.91	138.13	134.57	137.45	2,860,495	+4.90(+3.70%)
Sep 24, 2021	128.44	133.79	128.43	132.55	2,810,394	+3.33(+2.58%)
Sep 23, 2021	123.36	129.74	123.02	129.22	2,433,931	+6.47(+5.27%)
Sep 22, 2021	123.44	124.62	122.17	122.75	3,243,484	+1.72(+1.42%)
Sep 21, 2021	123.13	124.56	120.18	121.03	1,748,269	-1.15(-0.94%)
Sep 20, 2021	125.07	125.17	119.76	122.18	3,381,430	-6.29(-4.90%)
Sep 17, 2021	128.94	129.51	127.38	128.47	4,590,485	+0.02(+0.01%)
Sep 16, 2021	130.03	130.03	127.69	128.46	1,615,171	-1.33(-1.03%)
Sep 15, 2021	127.53	131.08	127.44	129.79	3,337,318	+4.67(+3.73%)
Sep 14, 2021	128.45	129.05	124.42	125.12	1,924,459	-1.57(-1.24%)
Sep 13, 2021	125.33	129.21	125.33	126.69	3,689,795	+3.10(+2.51%)
Sep 10, 2021	124.95	125.35	122.94	123.59	1,866,978	+0.64(+0.52%)
Sep 09, 2021	118.20	123.61	117.50	122.95	2,582,926	+4.09(+3.44%)
Sep 08, 2021	121.79	122.58	118.77	118.86	1,559,386	-1.84(-1.53%)
Sep 07, 2021	121.90	122.81	119.82	120.70	1,928,087	-1.91(-1.55%)
Sep 03, 2021	121.98	123.31	121.14	122.61	1,253,904	+0.02(+0.02%)
Sep 02, 2021	121.05	123.95	121.05	122.58	1,761,647	+2.81(+2.35%)
Sep 01, 2021	121.30	122.56	118.98	119.77	2,022,275	-1.42(-1.17%)
Aug 31, 2021	120.45	122.47	119.23	121.19	4,346,643	-0.49(-0.41%)
Aug 30, 2021	123.08	123.99	121.63	121.68	1,479,883	-1.12(-0.92%)
Aug 27, 2021	120.81	123.59	120.81	122.81	1,815,949	+3.87(+3.25%)
Aug 26, 2021	119.72	120.83	118.50	118.94	1,310,425	-1.83(-1.52%)
Aug 25, 2021	120.17	121.80	119.04	120.77	1,476,546	+1.06(+0.89%)
Aug 24, 2021	119.03	120.07	118.03	119.70	1,918,141	+1.85(+1.57%)
Aug 23, 2021	117.68	118.93	117.13	117.85	2,177,655	+3.42(+2.99%)
Aug 20, 2021	112.78	115.61	112.20	114.43	2,238,443	+0.69(+0.60%)
Aug 19, 2021	113.36	115.08	111.36	113.74	2,885,080	-1.51(-1.31%)
Aug 18, 2021	117.42	118.67	115.11	115.25	1,704,943	-2.15(-1.83%)
Aug 17, 2021	117.95	119.53	115.88	117.41	2,156,028	-2.10(-1.75%)
Aug 16, 2021	121.45	121.45	119.22	119.50	1,868,253	-3.25(-2.65%)
Aug 13, 2021	125.18	125.40	122.65	122.75	1,422,191	-2.49(-1.99%)
Aug 12, 2021	124.58	125.79	123.39	125.24	1,638,546	+0.55(+0.44%)
Aug 11, 2021	122.75	125.35	121.46	124.69	2,295,975	+2.04(+1.66%)
Aug 10, 2021	121.01	123.20	119.92	122.65	2,404,534	+2.75(+2.30%)
Aug 09, 2021	120.65	121.66	119.16	119.90	2,337,807	-2.81(-2.29%)
Aug 06, 2021	124.41	125.09	122.64	122.71	1,719,145	-0.19(-0.16%)
Aug 05, 2021	123.08	124.39	120.91	122.90	2,111,598	+1.45(+1.19%)
Aug 04, 2021	121.63	124.37	120.45	121.45	4,133,071	-2.84(-2.29%)
Aug 03, 2021	114.00	125.42	113.52	124.30	5,207,705	+9.04(+7.84%)
Aug 02, 2021	118.15	120.17	114.50	115.26	2,496,528	-2.44(-2.08%)
Jul 30, 2021	117.75	118.13	116.02	117.70	2,114,768	-1.38(-1.16%)
Jul 29, 2021	119.21	120.17	117.41	119.08	2,030,388	+1.69(+1.44%)
Jul 28, 2021	116.24	118.29	114.52	117.39	1,713,953	+1.86(+1.61%)
Jul 27, 2021	115.94	116.44	114.19	115.53	1,582,568	-1.60(-1.37%)
Jul 26, 2021	115.16	118.39	114.77	117.13	1,394,310	+2.19(+1.91%)
Jul 23, 2021	116.77	116.77	113.62	114.94	1,372,466	-1.54(-1.32%)
Jul 22, 2021	117.44	117.61	114.90	116.47	1,886,568	-1.00(-0.85%)
Jul 21, 2021	114.80	118.05	114.17	117.48	3,859,455	+4.97(+4.42%)
Jul 20, 2021	110.68	113.29	109.31	112.51	2,931,229	+1.85(+1.68%)
Jul 19, 2021	109.52	112.04	108.28	110.65	4,753,446	-3.46(-3.04%)
Jul 16, 2021	120.39	121.05	113.71	114.12	3,988,590	-5.14(-4.31%)
Jul 15, 2021	120.95	122.91	118.45	119.26	2,533,513	-3.70(-3.01%)
Jul 14, 2021	128.19	129.33	122.72	122.96	2,397,070	-4.32(-3.39%)
Jul 13, 2021	127.08	128.32	126.20	127.28	1,984,120	+0.10(+0.08%)
Jul 12, 2021	125.86	128.14	124.75	127.17	2,257,633	-0.76(-0.59%)
Jul 09, 2021	129.28	129.28	127.49	127.93	2,330,343	+0.62(+0.48%)
Jul 08, 2021	125.20	129.18	125.20	127.32	2,461,261	+0.04(+0.03%)
Jul 07, 2021	130.66	131.59	126.69	127.28	2,081,456	-3.05(-2.34%)
Jul 06, 2021	134.97	134.97	129.96	130.33	2,110,967	-4.68(-3.47%)
Jul 02, 2021	134.69	135.66	133.19	135.01	1,639,531	-0.53(-0.39%)