Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	231.31	231.74	226.98	227.33	2,438,061	-4.26(-1.84%)
Jan 30, 2024	226.79	231.83	226.04	231.59	1,978,579	+3.69(+1.62%)
Jan 29, 2024	227.16	228.23	225.49	227.90	1,870,290	-0.03(-0.01%)
Jan 26, 2024	225.38	228.07	224.03	227.93	2,369,838	+2.15(+0.95%)
Jan 25, 2024	221.41	226.03	220.54	225.78	2,111,221	+5.25(+2.38%)
Jan 24, 2024	217.99	220.53	216.52	220.53	1,619,275	+3.78(+1.74%)
Jan 23, 2024	213.59	217.84	213.55	216.75	2,145,718	+2.62(+1.22%)
Jan 22, 2024	213.65	214.52	211.90	214.13	2,875,724	-0.34(-0.16%)
Jan 19, 2024	214.15	214.75	213.42	214.47	3,385,471	+0.20(+0.09%)
Jan 18, 2024	214.64	214.94	212.58	214.27	2,855,999	-0.49(-0.23%)
Jan 17, 2024	213.87	216.82	213.42	214.76	2,428,357	-0.88(-0.41%)
Jan 16, 2024	220.50	221.25	215.64	215.64	1,726,048	-5.62(-2.54%)
Jan 12, 2024	221.55	222.73	219.34	221.25	2,101,768	+3.28(+1.51%)
Jan 11, 2024	219.71	220.52	217.94	217.97	1,980,047	-0.64(-0.29%)
Jan 10, 2024	220.72	220.74	217.65	218.61	1,463,165	-2.09(-0.95%)
Jan 09, 2024	224.05	224.53	219.90	220.70	1,731,354	-3.19(-1.42%)
Jan 08, 2024	223.64	223.95	219.78	223.89	2,231,466	-3.69(-1.62%)
Jan 05, 2024	229.12	229.69	226.77	227.58	1,589,097	+0.45(+0.20%)
Jan 04, 2024	231.45	232.45	226.80	227.12	1,606,323	-2.72(-1.18%)
Jan 03, 2024	227.38	230.27	226.15	229.84	2,477,032	+2.07(+0.91%)
Jan 02, 2024	224.55	229.27	224.41	227.77	2,143,157	+5.34(+2.40%)
Dec 29, 2023	223.51	223.64	221.36	222.43	2,221,314	+0.03(+0.01%)
Dec 28, 2023	224.83	226.08	222.40	222.40	2,027,112	-3.94(-1.74%)
Dec 27, 2023	226.57	228.04	225.50	226.34	1,158,939	-1.15(-0.50%)
Dec 26, 2023	227.92	229.03	227.32	227.49	1,616,852	+1.35(+0.60%)
Dec 22, 2023	228.08	228.79	226.12	226.14	2,054,278	-0.11(-0.05%)
Dec 21, 2023	225.21	226.56	224.28	226.25	1,409,540	+1.70(+0.76%)
Dec 20, 2023	229.93	230.65	224.49	224.55	2,660,781	-4.41(-1.93%)
Dec 19, 2023	226.61	229.67	226.42	228.96	1,884,200	+2.66(+1.18%)
Dec 18, 2023	227.68	229.62	226.25	226.30	1,790,681	+1.62(+0.72%)
Dec 15, 2023	224.24	224.92	223.15	224.68	3,994,995	-1.28(-0.57%)
Dec 14, 2023	221.68	227.24	221.68	225.96	2,867,019	+5.77(+2.62%)
Dec 13, 2023	217.52	220.56	217.27	220.20	2,891,717	+2.31(+1.06%)
Dec 12, 2023	219.31	219.42	216.89	217.88	2,489,452	-3.12(-1.41%)
Dec 11, 2023	220.62	221.87	219.13	221.00	2,028,184	+0.38(+0.17%)
Dec 08, 2023	220.17	221.12	218.98	220.62	2,306,642	+2.42(+1.11%)
Dec 07, 2023	220.57	223.91	217.35	218.20	4,000,413	-1.45(-0.66%)
Dec 06, 2023	221.92	224.03	218.82	219.65	3,888,374	-3.67(-1.64%)
Dec 05, 2023	228.17	228.17	223.06	223.32	2,483,304	-4.52(-1.98%)
Dec 04, 2023	228.04	230.29	226.53	227.84	2,531,222	-1.78(-0.78%)
Dec 01, 2023	228.49	232.39	227.88	229.62	1,826,306	+0.50(+0.22%)
Nov 30, 2023	229.46	232.42	226.42	229.12	2,146,583	+1.74(+0.77%)
Nov 29, 2023	231.29	232.39	226.25	227.38	2,509,155	-3.00(-1.30%)
Nov 28, 2023	231.93	232.71	230.33	230.38	2,354,416	-0.28(-0.12%)
Nov 27, 2023	231.18	231.41	228.75	230.66	2,450,611	-1.26(-0.54%)
Nov 24, 2023	230.27	233.72	229.94	231.92	711,988	+1.41(+0.61%)
Nov 22, 2023	227.29	230.72	225.99	230.51	1,653,827	-0.88(-0.38%)
Nov 21, 2023	231.22	232.11	229.10	231.39	2,259,766	-0.21(-0.09%)
Nov 20, 2023	233.43	234.17	231.48	231.60	1,989,269	-0.77(-0.33%)
Nov 17, 2023	228.41	233.35	227.56	232.38	1,871,707	+5.67(+2.50%)
Nov 16, 2023	227.41	228.60	224.81	226.71	2,423,816	-2.78(-1.21%)
Nov 15, 2023	230.84	233.08	229.19	229.49	1,777,199	-1.67(-0.72%)
Nov 14, 2023	230.56	232.36	230.43	231.16	1,311,263	+0.90(+0.39%)
Nov 13, 2023	228.17	231.02	227.91	230.26	1,212,730	+2.37(+1.04%)
Nov 10, 2023	228.54	229.61	226.08	227.89	2,918,049	+1.67(+0.74%)
Nov 09, 2023	228.01	229.00	226.04	226.22	1,890,977	+0.16(+0.07%)
Nov 08, 2023	228.02	230.95	226.03	226.06	1,797,378	-3.20(-1.40%)
Nov 07, 2023	229.76	230.83	227.68	229.26	1,963,099	-4.00(-1.72%)
Nov 06, 2023	237.73	238.40	233.13	233.26	1,516,547	-4.51(-1.90%)
Nov 03, 2023	239.19	239.49	234.96	237.77	2,725,751	-2.10(-0.87%)
Nov 02, 2023	231.90	240.20	231.79	239.87	3,346,168	+7.78(+3.35%)